Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 45.55 | 45.99 | 44.78 | 45.88 | 233,364 | -0.09(-0.20%) |
Aug 13, 2024 | 44.90 | 46.10 | 44.77 | 45.97 | 253,335 | +1.49(+3.35%) |
Aug 12, 2024 | 45.35 | 45.53 | 44.00 | 44.48 | 243,430 | -0.78(-1.72%) |
Aug 09, 2024 | 45.86 | 45.86 | 44.72 | 45.26 | 264,271 | -0.61(-1.33%) |
Aug 08, 2024 | 44.40 | 46.22 | 43.83 | 45.87 | 224,511 | +2.31(+5.30%) |
Aug 07, 2024 | 44.71 | 44.71 | 42.92 | 43.56 | 377,916 | -0.48(-1.09%) |
Aug 06, 2024 | 45.90 | 47.27 | 42.74 | 44.04 | 463,519 | +0.01(+0.02%) |
Aug 05, 2024 | 41.23 | 44.38 | 40.61 | 44.03 | 1,053,830 | -0.16(-0.36%) |
Aug 02, 2024 | 44.38 | 46.05 | 42.84 | 44.19 | 539,060 | -2.65(-5.66%) |
Aug 01, 2024 | 48.08 | 48.50 | 46.41 | 46.84 | 395,783 | -1.37(-2.84%) |
Jul 31, 2024 | 48.17 | 49.86 | 46.89 | 48.21 | 435,206 | +0.55(+1.15%) |
Jul 30, 2024 | 49.13 | 49.13 | 46.93 | 47.66 | 282,831 | -1.08(-2.22%) |
Jul 29, 2024 | 49.06 | 49.89 | 47.48 | 48.74 | 412,084 | -0.31(-0.63%) |
Jul 26, 2024 | 50.74 | 50.74 | 49.05 | 49.05 | 295,204 | -0.56(-1.13%) |
Jul 25, 2024 | 50.09 | 50.40 | 48.82 | 49.61 | 505,053 | +0.29(+0.59%) |
Jul 24, 2024 | 49.44 | 50.40 | 48.96 | 49.32 | 435,585 | -0.48(-0.96%) |
Jul 23, 2024 | 49.53 | 50.27 | 48.89 | 49.80 | 377,328 | +0.02(+0.04%) |
Jul 22, 2024 | 50.03 | 51.14 | 48.48 | 49.78 | 638,194 | +0.21(+0.42%) |
Jul 19, 2024 | 49.37 | 49.65 | 47.62 | 49.57 | 357,293 | +0.31(+0.63%) |
Jul 18, 2024 | 52.00 | 52.21 | 48.31 | 49.26 | 387,272 | -2.82(-5.41%) |
Jul 17, 2024 | 52.84 | 53.92 | 51.58 | 52.08 | 464,893 | -1.81(-3.36%) |
Jul 16, 2024 | 53.00 | 53.91 | 50.94 | 53.89 | 1,054,047 | +1.99(+3.83%) |
Jul 15, 2024 | 50.39 | 52.08 | 49.75 | 51.90 | 660,094 | +1.88(+3.76%) |
Jul 12, 2024 | 47.38 | 50.24 | 46.98 | 50.02 | 627,220 | +3.42(+7.34%) |
Jul 11, 2024 | 45.77 | 46.77 | 44.71 | 46.60 | 584,737 | +2.22(+5.00%) |
Jul 10, 2024 | 45.28 | 45.28 | 44.19 | 44.38 | 350,476 | -0.56(-1.25%) |
Jul 09, 2024 | 43.66 | 45.46 | 43.66 | 44.94 | 401,234 | +1.18(+2.70%) |
Jul 08, 2024 | 42.99 | 44.04 | 42.99 | 43.76 | 281,934 | +1.48(+3.50%) |
Jul 05, 2024 | 40.68 | 42.78 | 40.46 | 42.28 | 307,523 | +1.47(+3.60%) |
Jul 03, 2024 | 42.32 | 43.55 | 40.71 | 40.81 | 332,881 | -1.53(-3.61%) |
Jul 02, 2024 | 42.19 | 43.09 | 41.95 | 42.34 | 460,285 | -0.33(-0.77%) |
Jul 01, 2024 | 40.97 | 43.55 | 40.60 | 42.67 | 536,634 | +1.61(+3.92%) |
Jun 28, 2024 | 40.37 | 41.14 | 39.46 | 41.06 | 1,094,651 | +0.93(+2.32%) |
Jun 27, 2024 | 40.01 | 40.64 | 39.47 | 40.13 | 356,759 | +0.26(+0.65%) |
Jun 26, 2024 | 42.58 | 42.58 | 39.74 | 39.87 | 478,987 | -2.88(-6.74%) |
Jun 25, 2024 | 42.42 | 43.33 | 41.99 | 42.75 | 401,240 | +0.22(+0.52%) |
Jun 24, 2024 | 42.00 | 43.39 | 41.56 | 42.53 | 535,115 | +0.66(+1.58%) |
Jun 21, 2024 | 40.72 | 42.20 | 40.54 | 41.87 | 2,220,006 | +1.19(+2.93%) |
Jun 20, 2024 | 41.12 | 41.12 | 40.06 | 40.68 | 411,632 | -0.71(-1.72%) |
Jun 18, 2024 | 41.35 | 41.48 | 40.09 | 41.39 | 355,925 | +0.23(+0.56%) |
Jun 17, 2024 | 42.36 | 42.38 | 40.48 | 41.16 | 505,727 | -1.61(-3.76%) |
Jun 14, 2024 | 44.66 | 45.92 | 42.30 | 42.77 | 748,298 | -1.60(-3.61%) |
Jun 13, 2024 | 42.22 | 44.62 | 41.55 | 44.37 | 666,267 | +2.10(+4.97%) |
Jun 12, 2024 | 41.43 | 42.88 | 40.91 | 42.27 | 636,099 | +2.15(+5.36%) |
Jun 11, 2024 | 40.70 | 41.30 | 39.58 | 40.12 | 508,095 | -0.89(-2.17%) |
Jun 10, 2024 | 39.31 | 41.05 | 38.90 | 41.01 | 402,629 | +1.04(+2.60%) |
Jun 07, 2024 | 39.20 | 40.50 | 38.85 | 39.97 | 466,405 | +0.29(+0.73%) |
Jun 06, 2024 | 39.79 | 40.12 | 39.01 | 39.68 | 441,118 | -0.24(-0.60%) |
Jun 05, 2024 | 38.96 | 40.12 | 38.82 | 39.92 | 716,941 | +1.34(+3.47%) |
Jun 04, 2024 | 37.82 | 38.74 | 37.46 | 38.58 | 472,997 | +0.73(+1.93%) |