Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 43.08 | 44.12 | 43.05 | 43.97 | 721,003 | +1.37(+3.22%) |
Aug 22, 2024 | 43.30 | 43.30 | 42.43 | 42.60 | 676,068 | -0.90(-2.07%) |
Aug 21, 2024 | 43.27 | 43.64 | 42.93 | 43.50 | 438,333 | +0.87(+2.04%) |
Aug 20, 2024 | 43.24 | 43.38 | 42.54 | 42.63 | 474,290 | -0.40(-0.93%) |
Aug 19, 2024 | 42.82 | 43.17 | 42.62 | 43.03 | 609,880 | +0.73(+1.73%) |
Aug 16, 2024 | 41.99 | 42.41 | 41.64 | 42.30 | 1,450,329 | +0.26(+0.62%) |
Aug 15, 2024 | 41.28 | 42.31 | 41.20 | 42.04 | 2,568,644 | +1.50(+3.70%) |
Aug 14, 2024 | 40.69 | 40.75 | 40.15 | 40.54 | 1,095,222 | -0.16(-0.39%) |
Aug 13, 2024 | 40.29 | 40.78 | 40.17 | 40.70 | 565,616 | +0.04(+0.10%) |
Aug 12, 2024 | 40.49 | 40.82 | 40.23 | 40.66 | 1,019,739 | +0.62(+1.55%) |
Aug 09, 2024 | 40.15 | 40.21 | 39.78 | 40.04 | 466,123 | +0.30(+0.75%) |
Aug 08, 2024 | 39.13 | 39.91 | 38.84 | 39.74 | 779,773 | +1.03(+2.66%) |
Aug 07, 2024 | 40.00 | 40.25 | 38.68 | 38.71 | 896,516 | -0.99(-2.49%) |
Aug 06, 2024 | 39.34 | 40.12 | 39.20 | 39.70 | 1,673,133 | +0.08(+0.20%) |
Aug 05, 2024 | 38.33 | 39.94 | 38.17 | 39.62 | 1,302,036 | -1.56(-3.79%) |
Aug 02, 2024 | 41.31 | 41.45 | 40.66 | 41.18 | 1,478,666 | -0.52(-1.25%) |
Aug 01, 2024 | 43.36 | 43.36 | 41.32 | 41.70 | 1,713,752 | -2.04(-4.66%) |
Jul 31, 2024 | 43.32 | 44.10 | 43.22 | 43.74 | 2,717,102 | +1.80(+4.29%) |
Jul 30, 2024 | 41.82 | 42.42 | 41.70 | 41.94 | 779,930 | -0.32(-0.76%) |
Jul 29, 2024 | 42.14 | 42.48 | 41.89 | 42.26 | 770,162 | -0.32(-0.75%) |
Jul 26, 2024 | 42.25 | 42.67 | 42.00 | 42.58 | 1,360,634 | +0.63(+1.50%) |
Jul 25, 2024 | 41.70 | 42.22 | 41.01 | 41.95 | 1,724,835 | -0.11(-0.26%) |
Jul 24, 2024 | 42.45 | 43.20 | 42.02 | 42.06 | 842,685 | -0.54(-1.27%) |
Jul 23, 2024 | 42.19 | 42.66 | 41.98 | 42.60 | 1,124,913 | -0.32(-0.75%) |
Jul 22, 2024 | 43.09 | 43.29 | 42.70 | 42.92 | 2,945,195 | -0.39(-0.90%) |
Jul 19, 2024 | 42.94 | 43.49 | 42.90 | 43.31 | 1,553,293 | -0.09(-0.21%) |
Jul 18, 2024 | 44.88 | 45.08 | 43.22 | 43.40 | 1,630,602 | -1.75(-3.88%) |
Jul 17, 2024 | 45.98 | 46.00 | 45.02 | 45.15 | 1,857,259 | -1.43(-3.07%) |
Jul 16, 2024 | 46.31 | 46.63 | 45.80 | 46.58 | 1,763,526 | -0.51(-1.08%) |
Jul 15, 2024 | 47.77 | 47.77 | 47.06 | 47.09 | 2,835,932 | -0.88(-1.83%) |
Jul 12, 2024 | 47.73 | 48.20 | 47.53 | 47.97 | 2,201,539 | +0.70(+1.48%) |
Jul 11, 2024 | 47.60 | 47.72 | 46.95 | 47.27 | 669,511 | -0.19(-0.40%) |
Jul 10, 2024 | 47.30 | 47.76 | 47.12 | 47.46 | 637,120 | +0.25(+0.53%) |
Jul 09, 2024 | 47.51 | 47.64 | 47.13 | 47.21 | 477,895 | +0.10(+0.21%) |
Jul 08, 2024 | 47.80 | 48.10 | 46.87 | 47.11 | 924,237 | -0.94(-1.96%) |
Jul 05, 2024 | 48.52 | 48.57 | 47.80 | 48.05 | 1,206,342 | +0.83(+1.76%) |
Jul 03, 2024 | 46.51 | 47.72 | 46.45 | 47.22 | 1,159,685 | +1.58(+3.46%) |
Jul 02, 2024 | 45.44 | 45.94 | 45.18 | 45.64 | 744,603 | +0.17(+0.37%) |
Jul 01, 2024 | 45.78 | 45.99 | 45.24 | 45.47 | 649,071 | +0.36(+0.80%) |
Jun 28, 2024 | 45.73 | 46.11 | 44.83 | 45.11 | 1,045,006 | +0.04(+0.09%) |
Jun 27, 2024 | 45.75 | 45.80 | 44.93 | 45.07 | 820,013 | -0.57(-1.25%) |
Jun 26, 2024 | 45.25 | 45.68 | 45.18 | 45.64 | 763,340 | +0.33(+0.73%) |
Jun 25, 2024 | 45.81 | 45.85 | 45.20 | 45.31 | 1,228,090 | -0.82(-1.77%) |
Jun 24, 2024 | 45.40 | 46.24 | 45.20 | 46.13 | 1,200,012 | +1.07(+2.37%) |
Jun 21, 2024 | 45.11 | 45.35 | 44.54 | 45.06 | 930,947 | -0.81(-1.76%) |
Jun 20, 2024 | 45.41 | 45.93 | 45.32 | 45.87 | 2,254,326 | +1.42(+3.18%) |
Jun 18, 2024 | 43.54 | 44.56 | 43.50 | 44.46 | 1,440,039 | +0.66(+1.50%) |
Jun 17, 2024 | 43.61 | 43.96 | 43.19 | 43.80 | 1,516,468 | -0.37(-0.83%) |
Jun 14, 2024 | 43.94 | 44.48 | 43.77 | 44.17 | 1,044,192 | -0.09(-0.20%) |
Jun 13, 2024 | 44.73 | 44.92 | 44.07 | 44.26 | 834,200 | -0.78(-1.73%) |
Jun 12, 2024 | 46.21 | 46.53 | 44.80 | 45.03 | 1,374,692 | +0.13(+0.29%) |
Jun 11, 2024 | 45.25 | 45.25 | 44.49 | 44.90 | 1,106,088 | -1.10(-2.38%) |
Jun 10, 2024 | 45.83 | 46.25 | 45.47 | 46.00 | 854,138 | +0.70(+1.54%) |
Jun 07, 2024 | 45.94 | 45.99 | 45.23 | 45.30 | 2,646,533 | -1.91(-4.05%) |
Jun 06, 2024 | 46.34 | 47.28 | 46.32 | 47.22 | 1,694,770 | +0.86(+1.85%) |
Jun 05, 2024 | 45.39 | 46.37 | 45.33 | 46.36 | 4,138,084 | +1.06(+2.33%) |
Jun 04, 2024 | 46.39 | 46.59 | 44.84 | 45.30 | 3,032,167 | -2.28(-4.80%) |