Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.97 | 38.55 | 36.75 | 38.44 | 187,026 | +1.94(+5.32%) |
Aug 22, 2024 | 37.19 | 37.30 | 36.40 | 36.50 | 262,282 | -0.55(-1.48%) |
Aug 21, 2024 | 36.87 | 37.33 | 36.47 | 37.05 | 160,096 | +0.72(+1.98%) |
Aug 20, 2024 | 36.51 | 36.89 | 36.18 | 36.33 | 235,922 | -0.44(-1.20%) |
Aug 19, 2024 | 35.93 | 36.88 | 35.93 | 36.77 | 216,247 | +0.80(+2.22%) |
Aug 16, 2024 | 35.26 | 36.11 | 34.98 | 35.97 | 229,844 | +0.52(+1.47%) |
Aug 15, 2024 | 36.09 | 36.24 | 35.39 | 35.45 | 232,887 | +0.49(+1.40%) |
Aug 14, 2024 | 35.95 | 35.95 | 34.18 | 34.96 | 291,267 | -0.76(-2.13%) |
Aug 13, 2024 | 34.98 | 35.98 | 34.53 | 35.72 | 362,086 | +1.15(+3.33%) |
Aug 12, 2024 | 35.62 | 35.85 | 33.49 | 34.57 | 289,360 | -1.04(-2.92%) |
Aug 09, 2024 | 36.11 | 36.34 | 35.31 | 35.61 | 204,925 | -0.53(-1.47%) |
Aug 08, 2024 | 35.27 | 36.42 | 34.54 | 36.14 | 295,017 | +1.30(+3.73%) |
Aug 07, 2024 | 35.88 | 37.15 | 34.73 | 34.84 | 355,798 | +0.15(+0.43%) |
Aug 06, 2024 | 35.63 | 36.55 | 34.65 | 34.69 | 505,965 | -0.72(-2.03%) |
Aug 05, 2024 | 38.34 | 38.34 | 34.37 | 35.41 | 981,719 | -5.79(-14.05%) |
Aug 02, 2024 | 40.52 | 41.91 | 39.66 | 41.20 | 375,493 | -1.44(-3.38%) |
Aug 01, 2024 | 39.55 | 44.33 | 38.87 | 42.64 | 546,958 | -3.25(-7.08%) |
Jul 31, 2024 | 46.38 | 47.63 | 44.83 | 45.89 | 467,243 | -0.22(-0.48%) |
Jul 30, 2024 | 45.66 | 46.49 | 45.27 | 46.11 | 168,142 | +0.40(+0.88%) |
Jul 29, 2024 | 46.20 | 46.26 | 45.22 | 45.71 | 177,569 | -0.49(-1.06%) |
Jul 26, 2024 | 46.50 | 46.50 | 45.28 | 46.20 | 129,256 | +0.36(+0.79%) |
Jul 25, 2024 | 45.15 | 46.63 | 44.88 | 45.84 | 223,736 | +0.79(+1.75%) |
Jul 24, 2024 | 45.72 | 46.52 | 45.00 | 45.05 | 190,514 | -0.82(-1.79%) |
Jul 23, 2024 | 44.89 | 46.32 | 44.48 | 45.87 | 195,354 | +0.72(+1.59%) |
Jul 22, 2024 | 44.79 | 45.37 | 43.71 | 45.15 | 151,093 | +0.71(+1.60%) |
Jul 19, 2024 | 44.97 | 45.26 | 44.17 | 44.44 | 145,546 | -0.65(-1.44%) |
Jul 18, 2024 | 45.75 | 46.97 | 45.06 | 45.09 | 207,048 | -1.41(-3.03%) |
Jul 17, 2024 | 46.62 | 48.52 | 46.49 | 46.50 | 254,092 | -0.74(-1.57%) |
Jul 16, 2024 | 45.42 | 47.56 | 45.16 | 47.24 | 204,748 | +2.43(+5.42%) |
Jul 15, 2024 | 44.25 | 45.57 | 44.13 | 44.81 | 207,467 | +0.59(+1.33%) |
Jul 12, 2024 | 44.00 | 44.46 | 43.35 | 44.22 | 202,220 | +0.72(+1.66%) |
Jul 11, 2024 | 42.94 | 44.40 | 42.71 | 43.50 | 201,920 | +1.93(+4.64%) |
Jul 10, 2024 | 40.73 | 42.14 | 40.60 | 41.57 | 167,121 | +0.95(+2.34%) |
Jul 09, 2024 | 41.65 | 42.06 | 40.51 | 40.62 | 325,061 | -1.32(-3.15%) |
Jul 08, 2024 | 41.69 | 42.65 | 41.59 | 41.94 | 132,789 | +0.65(+1.57%) |
Jul 05, 2024 | 42.39 | 42.39 | 41.27 | 41.29 | 128,082 | -1.46(-3.42%) |
Jul 03, 2024 | 42.67 | 42.87 | 41.96 | 42.75 | 67,912 | +0.39(+0.92%) |
Jul 02, 2024 | 42.21 | 42.74 | 42.00 | 42.36 | 150,979 | +0.18(+0.43%) |
Jul 01, 2024 | 43.70 | 43.83 | 42.15 | 42.18 | 227,640 | -1.53(-3.50%) |
Jun 28, 2024 | 44.99 | 45.10 | 43.16 | 43.71 | 369,627 | -0.71(-1.60%) |
Jun 27, 2024 | 44.72 | 44.72 | 44.03 | 44.42 | 140,593 | +0.18(+0.41%) |
Jun 26, 2024 | 43.32 | 44.39 | 43.31 | 44.24 | 169,426 | +0.57(+1.31%) |
Jun 25, 2024 | 44.52 | 44.52 | 42.34 | 43.67 | 253,185 | -1.27(-2.83%) |
Jun 24, 2024 | 44.08 | 45.02 | 44.08 | 44.94 | 228,911 | +1.04(+2.37%) |
Jun 21, 2024 | 43.65 | 44.17 | 42.79 | 43.90 | 614,887 | +0.19(+0.43%) |
Jun 20, 2024 | 43.05 | 43.91 | 42.70 | 43.71 | 268,131 | +0.24(+0.55%) |
Jun 18, 2024 | 44.53 | 44.82 | 43.44 | 43.47 | 216,900 | -1.07(-2.40%) |
Jun 17, 2024 | 44.50 | 44.86 | 44.02 | 44.54 | 202,673 | -0.37(-0.82%) |
Jun 14, 2024 | 45.10 | 45.41 | 44.59 | 44.91 | 329,213 | -0.99(-2.16%) |
Jun 13, 2024 | 45.61 | 46.20 | 45.04 | 45.90 | 143,325 | -0.03(-0.07%) |
Jun 12, 2024 | 47.41 | 47.71 | 45.83 | 45.93 | 261,431 | +0.29(+0.64%) |
Jun 11, 2024 | 46.01 | 46.01 | 45.14 | 45.64 | 309,137 | -0.80(-1.72%) |
Jun 10, 2024 | 47.35 | 47.35 | 45.73 | 46.44 | 375,846 | -1.60(-3.33%) |
Jun 07, 2024 | 47.68 | 48.37 | 47.20 | 48.04 | 355,755 | -0.56(-1.15%) |
Jun 06, 2024 | 48.69 | 49.57 | 47.62 | 48.60 | 410,247 | +0.00(+0.00%) |
Jun 05, 2024 | 47.44 | 48.68 | 46.58 | 48.60 | 229,637 | +1.35(+2.86%) |
Jun 04, 2024 | 48.68 | 49.54 | 47.23 | 47.25 | 290,193 | -1.38(-2.84%) |