Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 46.84 | 47.40 | 46.52 | 47.13 | 89,877 | -0.27(-0.57%) |
Aug 26, 2024 | 48.00 | 48.43 | 47.36 | 47.40 | 141,571 | -0.53(-1.11%) |
Aug 23, 2024 | 45.71 | 48.80 | 45.69 | 47.93 | 160,328 | +2.76(+6.11%) |
Aug 22, 2024 | 44.81 | 45.46 | 44.76 | 45.17 | 74,364 | +0.20(+0.44%) |
Aug 21, 2024 | 44.93 | 44.98 | 44.26 | 44.97 | 69,910 | +0.41(+0.92%) |
Aug 20, 2024 | 45.25 | 45.96 | 44.52 | 44.56 | 82,669 | -0.93(-2.04%) |
Aug 19, 2024 | 45.10 | 45.62 | 44.87 | 45.49 | 90,487 | +0.62(+1.38%) |
Aug 16, 2024 | 43.78 | 45.09 | 43.78 | 44.87 | 96,747 | +1.01(+2.30%) |
Aug 15, 2024 | 44.14 | 44.70 | 43.81 | 43.86 | 115,973 | +0.86(+2.00%) |
Aug 14, 2024 | 43.27 | 43.34 | 42.53 | 43.00 | 88,792 | +0.05(+0.12%) |
Aug 13, 2024 | 43.04 | 43.11 | 42.36 | 42.95 | 78,373 | +0.42(+0.99%) |
Aug 12, 2024 | 43.28 | 43.58 | 42.36 | 42.53 | 96,866 | -0.51(-1.18%) |
Aug 09, 2024 | 43.24 | 43.34 | 42.39 | 43.04 | 116,030 | -0.39(-0.90%) |
Aug 08, 2024 | 43.18 | 43.46 | 42.56 | 43.43 | 120,816 | +0.87(+2.04%) |
Aug 07, 2024 | 43.76 | 44.30 | 42.37 | 42.56 | 160,760 | -0.56(-1.30%) |
Aug 06, 2024 | 42.34 | 43.57 | 42.09 | 43.12 | 161,233 | +0.29(+0.68%) |
Aug 05, 2024 | 42.05 | 43.56 | 40.97 | 42.83 | 224,388 | -1.38(-3.12%) |
Aug 02, 2024 | 43.07 | 44.27 | 42.39 | 44.21 | 357,813 | -0.68(-1.51%) |
Aug 01, 2024 | 46.41 | 46.41 | 44.42 | 44.89 | 235,748 | -1.80(-3.86%) |
Jul 31, 2024 | 46.72 | 47.97 | 45.66 | 46.69 | 198,124 | -0.10(-0.21%) |
Jul 30, 2024 | 46.98 | 47.31 | 46.33 | 46.79 | 151,131 | +0.21(+0.45%) |
Jul 29, 2024 | 47.48 | 47.60 | 46.54 | 46.58 | 318,422 | -0.66(-1.40%) |
Jul 26, 2024 | 47.29 | 47.86 | 46.78 | 47.24 | 189,787 | +0.17(+0.36%) |
Jul 25, 2024 | 46.17 | 48.01 | 45.92 | 47.07 | 221,100 | +0.75(+1.62%) |
Jul 24, 2024 | 47.07 | 47.76 | 46.24 | 46.32 | 167,162 | -0.91(-1.93%) |
Jul 23, 2024 | 46.16 | 48.30 | 46.16 | 47.23 | 256,982 | +0.78(+1.68%) |
Jul 22, 2024 | 45.68 | 46.95 | 45.03 | 46.45 | 229,837 | +1.05(+2.31%) |
Jul 19, 2024 | 45.33 | 46.09 | 45.14 | 45.40 | 251,209 | +0.11(+0.24%) |
Jul 18, 2024 | 45.57 | 46.68 | 44.63 | 45.29 | 365,909 | -0.70(-1.52%) |
Jul 17, 2024 | 45.09 | 46.65 | 45.09 | 45.99 | 382,141 | -0.24(-0.52%) |
Jul 16, 2024 | 43.39 | 46.76 | 42.77 | 46.23 | 593,081 | +3.42(+7.99%) |
Jul 15, 2024 | 42.32 | 43.50 | 42.12 | 42.81 | 267,419 | +1.20(+2.88%) |
Jul 12, 2024 | 42.11 | 42.73 | 41.60 | 41.61 | 191,639 | -0.04(-0.10%) |
Jul 11, 2024 | 40.34 | 41.89 | 40.13 | 41.65 | 236,351 | +1.87(+4.70%) |
Jul 10, 2024 | 39.20 | 39.80 | 38.90 | 39.78 | 95,118 | +0.85(+2.18%) |
Jul 09, 2024 | 38.49 | 39.03 | 38.24 | 38.93 | 101,678 | +0.56(+1.46%) |
Jul 08, 2024 | 38.45 | 39.04 | 38.21 | 38.37 | 264,788 | +0.33(+0.87%) |
Jul 05, 2024 | 38.36 | 38.42 | 38.00 | 38.04 | 98,067 | -0.40(-1.04%) |
Jul 03, 2024 | 39.14 | 39.14 | 38.36 | 38.44 | 60,279 | -0.72(-1.84%) |
Jul 02, 2024 | 38.56 | 39.38 | 38.56 | 39.16 | 153,578 | +0.52(+1.35%) |
Jul 01, 2024 | 39.00 | 39.13 | 38.19 | 38.64 | 118,392 | -0.39(-1.00%) |
Jun 28, 2024 | 38.00 | 39.19 | 37.99 | 39.03 | 652,570 | +1.21(+3.20%) |
Jun 27, 2024 | 37.42 | 38.00 | 37.18 | 37.82 | 113,386 | +0.68(+1.83%) |
Jun 26, 2024 | 36.26 | 37.25 | 36.26 | 37.14 | 112,303 | +0.52(+1.42%) |
Jun 25, 2024 | 36.84 | 37.19 | 36.51 | 36.62 | 89,516 | -0.54(-1.45%) |
Jun 24, 2024 | 36.61 | 37.51 | 36.35 | 37.16 | 85,479 | +0.74(+2.03%) |
Jun 21, 2024 | 36.73 | 36.81 | 36.27 | 36.42 | 419,636 | -0.26(-0.71%) |
Jun 20, 2024 | 36.39 | 36.73 | 36.29 | 36.68 | 89,161 | -0.03(-0.08%) |
Jun 18, 2024 | 36.35 | 36.89 | 36.04 | 36.71 | 110,588 | +0.22(+0.60%) |
Jun 17, 2024 | 35.59 | 36.52 | 35.33 | 36.49 | 109,864 | +0.70(+1.96%) |
Jun 14, 2024 | 35.56 | 35.94 | 35.41 | 35.79 | 139,283 | -0.36(-1.00%) |
Jun 13, 2024 | 36.34 | 36.34 | 35.67 | 36.15 | 128,803 | -0.21(-0.58%) |
Jun 12, 2024 | 36.27 | 36.79 | 36.06 | 36.36 | 214,253 | +1.15(+3.27%) |
Jun 11, 2024 | 34.95 | 35.26 | 34.50 | 35.21 | 126,797 | +0.04(+0.11%) |
Jun 10, 2024 | 35.41 | 35.49 | 34.80 | 35.17 | 130,459 | -0.70(-1.95%) |
Jun 07, 2024 | 35.60 | 36.08 | 35.56 | 35.87 | 88,279 | -0.16(-0.44%) |
Jun 06, 2024 | 36.05 | 36.35 | 35.68 | 36.03 | 81,986 | -0.18(-0.50%) |
Jun 05, 2024 | 36.10 | 36.24 | 35.82 | 36.21 | 90,281 | +0.47(+1.32%) |
Jun 04, 2024 | 35.86 | 36.20 | 35.63 | 35.74 | 126,748 | -0.61(-1.68%) |