Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 44.09 | 44.90 | 44.09 | 44.52 | 9,128 | -0.35(-0.78%) |
Aug 26, 2024 | 45.62 | 45.62 | 44.50 | 44.87 | 24,785 | -0.10(-0.22%) |
Aug 23, 2024 | 42.88 | 45.11 | 42.88 | 44.97 | 12,073 | +2.49(+5.86%) |
Aug 22, 2024 | 41.98 | 42.52 | 41.50 | 42.48 | 31,908 | -0.01(-0.02%) |
Aug 21, 2024 | 41.80 | 42.49 | 41.45 | 42.49 | 6,623 | +0.97(+2.34%) |
Aug 20, 2024 | 41.46 | 41.71 | 41.04 | 41.52 | 6,175 | -0.24(-0.57%) |
Aug 19, 2024 | 41.65 | 41.93 | 41.55 | 41.76 | 6,390 | +0.17(+0.41%) |
Aug 16, 2024 | 41.93 | 41.93 | 41.05 | 41.59 | 37,388 | -0.39(-0.93%) |
Aug 15, 2024 | 41.80 | 42.30 | 41.30 | 41.98 | 9,168 | +1.17(+2.87%) |
Aug 14, 2024 | 41.24 | 41.29 | 40.72 | 40.81 | 9,144 | -0.38(-0.92%) |
Aug 13, 2024 | 40.14 | 42.08 | 40.14 | 41.19 | 34,428 | +1.49(+3.75%) |
Aug 12, 2024 | 40.75 | 40.75 | 39.67 | 39.70 | 7,588 | -0.69(-1.71%) |
Aug 09, 2024 | 40.60 | 40.99 | 39.44 | 40.39 | 10,408 | -0.77(-1.87%) |
Aug 08, 2024 | 40.97 | 41.45 | 40.83 | 41.16 | 7,955 | +0.62(+1.53%) |
Aug 07, 2024 | 40.93 | 41.10 | 39.75 | 40.54 | 29,249 | -0.19(-0.47%) |
Aug 06, 2024 | 39.40 | 40.81 | 39.40 | 40.73 | 13,076 | +1.25(+3.17%) |
Aug 05, 2024 | 38.95 | 40.24 | 38.00 | 39.48 | 24,743 | -1.06(-2.61%) |
Aug 02, 2024 | 40.87 | 41.14 | 40.54 | 40.54 | 37,831 | -1.71(-4.05%) |
Aug 01, 2024 | 44.68 | 44.68 | 41.75 | 42.25 | 26,090 | -1.78(-4.04%) |
Jul 31, 2024 | 44.19 | 44.25 | 42.91 | 44.03 | 33,790 | -0.61(-1.37%) |
Jul 30, 2024 | 43.15 | 44.64 | 42.60 | 44.64 | 24,830 | +1.54(+3.57%) |
Jul 29, 2024 | 43.99 | 44.14 | 42.64 | 43.10 | 16,035 | -0.52(-1.19%) |
Jul 26, 2024 | 44.85 | 45.30 | 42.90 | 43.62 | 17,349 | -1.00(-2.24%) |
Jul 25, 2024 | 43.24 | 44.96 | 43.17 | 44.62 | 19,136 | +1.71(+3.99%) |
Jul 24, 2024 | 42.65 | 43.50 | 42.30 | 42.91 | 22,225 | +1.10(+2.63%) |
Jul 23, 2024 | 40.50 | 42.42 | 40.50 | 41.81 | 33,454 | +1.24(+3.06%) |
Jul 22, 2024 | 40.17 | 40.72 | 39.21 | 40.57 | 19,385 | +0.57(+1.43%) |
Jul 19, 2024 | 40.58 | 40.97 | 40.00 | 40.00 | 8,898 | -0.58(-1.43%) |
Jul 18, 2024 | 41.57 | 41.82 | 40.20 | 40.58 | 14,166 | -1.36(-3.24%) |
Jul 17, 2024 | 40.80 | 41.95 | 40.80 | 41.94 | 39,914 | +1.11(+2.72%) |
Jul 16, 2024 | 39.22 | 40.91 | 38.45 | 40.83 | 30,999 | +2.21(+5.72%) |
Jul 15, 2024 | 38.13 | 39.38 | 37.54 | 38.62 | 39,791 | +0.87(+2.30%) |
Jul 12, 2024 | 36.99 | 38.22 | 36.35 | 37.75 | 33,627 | +1.30(+3.57%) |
Jul 11, 2024 | 35.15 | 37.34 | 34.64 | 36.45 | 27,319 | +1.66(+4.77%) |
Jul 10, 2024 | 33.68 | 34.79 | 33.47 | 34.79 | 20,091 | +0.68(+1.99%) |
Jul 09, 2024 | 33.52 | 34.41 | 33.37 | 34.11 | 28,085 | +0.15(+0.44%) |
Jul 08, 2024 | 33.40 | 34.16 | 33.40 | 33.96 | 14,672 | +0.60(+1.80%) |
Jul 05, 2024 | 35.08 | 35.30 | 33.36 | 33.36 | 29,266 | -1.93(-5.47%) |
Jul 03, 2024 | 34.76 | 35.30 | 34.76 | 35.29 | 1,985 | +0.03(+0.09%) |
Jul 02, 2024 | 35.50 | 35.50 | 35.15 | 35.26 | 10,969 | +0.32(+0.92%) |
Jul 01, 2024 | 36.25 | 36.25 | 34.88 | 34.94 | 15,340 | -1.51(-4.14%) |
Jun 28, 2024 | 34.44 | 36.45 | 34.12 | 36.45 | 128,750 | +2.42(+7.11%) |
Jun 27, 2024 | 34.03 | 34.15 | 33.88 | 34.03 | 18,273 | +0.23(+0.68%) |
Jun 26, 2024 | 33.55 | 34.16 | 33.55 | 33.80 | 15,180 | +0.50(+1.50%) |
Jun 25, 2024 | 33.51 | 33.78 | 33.18 | 33.30 | 11,961 | -0.21(-0.63%) |
Jun 24, 2024 | 33.19 | 33.79 | 33.19 | 33.51 | 10,451 | +0.56(+1.70%) |
Jun 21, 2024 | 33.27 | 33.60 | 32.95 | 32.95 | 23,034 | -0.43(-1.29%) |
Jun 20, 2024 | 33.00 | 33.66 | 33.00 | 33.38 | 5,518 | +0.37(+1.12%) |
Jun 18, 2024 | 33.49 | 34.19 | 32.92 | 33.01 | 17,090 | -0.13(-0.39%) |
Jun 17, 2024 | 32.28 | 33.15 | 31.81 | 33.14 | 11,604 | +0.59(+1.81%) |
Jun 14, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 4,455 | -0.39(-1.18%) |
Jun 13, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 3,501 | -0.70(-2.08%) |
Jun 12, 2024 | 33.73 | 33.73 | 33.25 | 33.64 | 10,532 | +0.66(+2.00%) |
Jun 11, 2024 | 32.20 | 32.98 | 32.20 | 32.98 | 5,463 | +0.53(+1.63%) |
Jun 10, 2024 | 32.84 | 33.40 | 32.45 | 32.45 | 6,009 | -0.93(-2.79%) |
Jun 07, 2024 | 33.12 | 33.38 | 32.80 | 33.38 | 13,944 | -0.17(-0.51%) |
Jun 06, 2024 | 33.06 | 33.55 | 33.06 | 33.55 | 3,785 | +0.58(+1.76%) |
Jun 05, 2024 | 32.19 | 33.27 | 32.16 | 32.97 | 36,634 | +0.17(+0.52%) |
Jun 04, 2024 | 33.11 | 33.14 | 32.70 | 32.80 | 7,959 | -0.30(-0.91%) |