Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 44.37 | 46.57 | 44.37 | 46.44 | 31,350 | +0.11(+0.24%) |
Aug 16, 2024 | 48.10 | 48.69 | 45.03 | 46.33 | 19,274 | -0.54(-1.15%) |
Aug 15, 2024 | 44.46 | 47.02 | 44.46 | 46.87 | 45,811 | +1.68(+3.72%) |
Aug 14, 2024 | 43.55 | 46.92 | 43.55 | 45.19 | 10,512 | -0.45(-0.99%) |
Aug 13, 2024 | 46.98 | 46.98 | 43.88 | 45.64 | 30,439 | +0.98(+2.19%) |
Aug 12, 2024 | 42.64 | 46.01 | 42.64 | 44.66 | 27,483 | +0.29(+0.65%) |
Aug 09, 2024 | 42.68 | 46.04 | 42.68 | 44.37 | 19,342 | -0.02(-0.05%) |
Aug 08, 2024 | 45.16 | 46.04 | 44.23 | 44.39 | 19,001 | +0.50(+1.14%) |
Aug 07, 2024 | 41.90 | 45.30 | 41.90 | 43.89 | 89,826 | -0.05(-0.11%) |
Aug 06, 2024 | 42.44 | 44.30 | 40.78 | 43.94 | 68,691 | +3.03(+7.41%) |
Aug 05, 2024 | 38.00 | 41.16 | 38.00 | 40.91 | 37,665 | -1.65(-3.88%) |
Aug 02, 2024 | 43.00 | 44.00 | 40.37 | 42.56 | 23,740 | -2.79(-6.15%) |
Aug 01, 2024 | 47.87 | 47.87 | 44.90 | 45.35 | 11,361 | -0.78(-1.69%) |
Jul 31, 2024 | 47.48 | 47.48 | 44.63 | 46.13 | 18,048 | +0.79(+1.74%) |
Jul 30, 2024 | 45.20 | 46.09 | 45.20 | 45.34 | 17,895 | +0.01(+0.02%) |
Jul 29, 2024 | 45.59 | 46.58 | 44.21 | 45.33 | 25,199 | +0.92(+2.07%) |
Jul 26, 2024 | 43.30 | 44.77 | 42.82 | 44.41 | 17,752 | +0.25(+0.56%) |
Jul 25, 2024 | 45.36 | 45.36 | 44.08 | 44.16 | 31,842 | -1.07(-2.36%) |
Jul 24, 2024 | 44.81 | 45.93 | 44.81 | 45.23 | 7,571 | -1.55(-3.31%) |
Jul 23, 2024 | 45.81 | 48.38 | 45.53 | 46.78 | 28,732 | -0.17(-0.36%) |
Jul 22, 2024 | 48.36 | 48.36 | 45.53 | 46.95 | 14,357 | +0.79(+1.71%) |
Jul 19, 2024 | 46.73 | 46.73 | 45.99 | 46.16 | 41,727 | -0.46(-0.99%) |
Jul 18, 2024 | 46.51 | 47.23 | 46.33 | 46.62 | 16,182 | -1.42(-2.96%) |
Jul 17, 2024 | 48.37 | 49.12 | 46.29 | 48.04 | 246,515 | -0.10(-0.20%) |
Jul 16, 2024 | 47.04 | 48.25 | 45.94 | 48.14 | 10,541 | +0.54(+1.13%) |
Jul 15, 2024 | 48.11 | 48.11 | 47.32 | 47.60 | 15,329 | +0.00(+0.00%) |
Jul 12, 2024 | 48.61 | 48.61 | 46.04 | 47.60 | 14,222 | -0.39(-0.81%) |
Jul 11, 2024 | 48.19 | 49.05 | 46.72 | 47.99 | 14,624 | +0.00(+0.00%) |
Jul 10, 2024 | 46.38 | 49.26 | 46.38 | 47.99 | 14,427 | +2.33(+5.10%) |
Jul 09, 2024 | 45.34 | 45.95 | 44.17 | 45.66 | 27,105 | +1.34(+3.02%) |
Jul 08, 2024 | 43.58 | 45.70 | 43.02 | 44.32 | 27,574 | -0.35(-0.78%) |
Jul 05, 2024 | 44.14 | 46.08 | 43.38 | 44.67 | 17,936 | +0.52(+1.18%) |
Jul 03, 2024 | 42.52 | 44.90 | 42.52 | 44.15 | 10,243 | -1.01(-2.24%) |
Jul 02, 2024 | 45.00 | 45.16 | 44.22 | 45.16 | 35,319 | -0.26(-0.57%) |
Jul 01, 2024 | 46.87 | 46.87 | 44.40 | 45.42 | 20,611 | -0.83(-1.79%) |
Jun 28, 2024 | 44.77 | 47.47 | 44.77 | 46.25 | 18,957 | +1.22(+2.71%) |
Jun 27, 2024 | 45.16 | 45.20 | 43.58 | 45.03 | 11,289 | -0.01(-0.02%) |
Jun 26, 2024 | 43.86 | 46.61 | 43.86 | 45.04 | 46,866 | -0.72(-1.57%) |
Jun 25, 2024 | 47.05 | 47.05 | 44.64 | 45.76 | 57,208 | +0.41(+0.90%) |
Jun 24, 2024 | 45.15 | 46.65 | 44.97 | 45.35 | 22,838 | -1.04(-2.24%) |
Jun 21, 2024 | 44.12 | 46.88 | 44.12 | 46.39 | 10,074 | +0.26(+0.56%) |
Jun 20, 2024 | 45.08 | 47.49 | 45.08 | 46.13 | 18,630 | +0.27(+0.59%) |
Jun 18, 2024 | 47.21 | 47.21 | 44.44 | 45.86 | 27,670 | +0.04(+0.09%) |
Jun 17, 2024 | 46.78 | 46.78 | 44.04 | 45.82 | 9,970 | -1.01(-2.16%) |
Jun 14, 2024 | 45.61 | 48.04 | 45.61 | 46.83 | 13,600 | -0.73(-1.53%) |
Jun 13, 2024 | 46.91 | 48.70 | 46.22 | 47.56 | 7,931 | -1.14(-2.34%) |
Jun 12, 2024 | 50.32 | 50.32 | 48.57 | 48.70 | 20,266 | +0.29(+0.60%) |
Jun 11, 2024 | 48.34 | 49.82 | 47.00 | 48.41 | 23,559 | +0.50(+1.04%) |
Jun 10, 2024 | 47.99 | 47.99 | 46.32 | 47.91 | 15,533 | +0.31(+0.65%) |
Jun 07, 2024 | 46.24 | 49.13 | 46.24 | 47.60 | 13,000 | +0.35(+0.74%) |
Jun 06, 2024 | 48.99 | 48.99 | 45.63 | 47.25 | 62,269 | -0.83(-1.73%) |
Jun 05, 2024 | 46.83 | 49.16 | 46.27 | 48.08 | 27,752 | +0.67(+1.41%) |
Jun 04, 2024 | 47.55 | 49.00 | 46.87 | 47.41 | 20,261 | -0.31(-0.65%) |