Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 46.66 | 47.70 | 45.26 | 45.76 | 31,451 | -0.48(-1.04%) |
Aug 23, 2024 | 45.94 | 46.46 | 45.08 | 46.24 | 42,778 | +0.76(+1.67%) |
Aug 22, 2024 | 45.50 | 45.98 | 44.63 | 45.48 | 32,968 | +0.06(+0.13%) |
Aug 21, 2024 | 48.50 | 48.50 | 45.04 | 45.42 | 47,117 | -2.38(-4.98%) |
Aug 20, 2024 | 47.00 | 48.00 | 45.90 | 47.80 | 53,854 | +0.78(+1.66%) |
Aug 19, 2024 | 44.21 | 47.81 | 44.21 | 47.02 | 98,466 | +2.81(+6.36%) |
Aug 16, 2024 | 44.81 | 45.46 | 43.61 | 44.21 | 32,164 | -0.59(-1.32%) |
Aug 15, 2024 | 44.75 | 45.67 | 44.25 | 44.80 | 42,182 | +0.19(+0.43%) |
Aug 14, 2024 | 45.00 | 45.00 | 43.75 | 44.61 | 28,015 | -0.39(-0.87%) |
Aug 13, 2024 | 45.94 | 45.94 | 43.23 | 45.00 | 62,092 | -0.48(-1.06%) |
Aug 12, 2024 | 42.67 | 45.69 | 41.90 | 45.48 | 173,801 | +3.78(+9.06%) |
Aug 09, 2024 | 40.20 | 41.99 | 39.64 | 41.70 | 59,455 | +1.62(+4.04%) |
Aug 08, 2024 | 41.28 | 41.28 | 39.02 | 40.08 | 41,369 | -0.07(-0.17%) |
Aug 07, 2024 | 41.10 | 41.10 | 39.48 | 40.15 | 29,125 | +0.25(+0.63%) |
Aug 06, 2024 | 39.00 | 40.77 | 38.15 | 39.90 | 88,292 | +3.92(+10.89%) |
Aug 05, 2024 | 34.80 | 36.30 | 34.36 | 35.98 | 37,288 | +0.03(+0.08%) |
Aug 02, 2024 | 35.83 | 36.47 | 34.63 | 35.95 | 43,041 | +0.12(+0.33%) |
Aug 01, 2024 | 36.83 | 36.88 | 35.66 | 35.83 | 29,888 | -1.15(-3.11%) |
Jul 31, 2024 | 36.88 | 37.41 | 36.67 | 36.98 | 14,773 | +0.37(+1.01%) |
Jul 30, 2024 | 37.50 | 37.50 | 36.39 | 36.61 | 20,961 | -0.74(-1.98%) |
Jul 29, 2024 | 37.17 | 38.33 | 36.85 | 37.35 | 19,425 | -0.07(-0.19%) |
Jul 26, 2024 | 37.14 | 37.59 | 36.82 | 37.42 | 9,635 | +0.33(+0.89%) |
Jul 25, 2024 | 37.72 | 38.06 | 36.70 | 37.09 | 45,649 | -0.53(-1.41%) |
Jul 24, 2024 | 38.77 | 38.77 | 37.60 | 37.62 | 15,414 | -0.91(-2.37%) |
Jul 23, 2024 | 38.36 | 39.00 | 38.36 | 38.53 | 15,979 | -0.16(-0.40%) |
Jul 22, 2024 | 38.00 | 38.69 | 37.75 | 38.69 | 14,668 | +0.69(+1.82%) |
Jul 19, 2024 | 38.21 | 38.40 | 38.00 | 38.00 | 19,842 | -0.20(-0.52%) |
Jul 18, 2024 | 38.99 | 39.02 | 38.01 | 38.20 | 15,887 | -0.62(-1.60%) |
Jul 17, 2024 | 39.31 | 39.35 | 38.54 | 38.82 | 10,648 | -0.50(-1.27%) |
Jul 16, 2024 | 39.92 | 40.14 | 38.93 | 39.32 | 23,084 | -0.27(-0.68%) |
Jul 15, 2024 | 39.19 | 40.05 | 39.00 | 39.59 | 11,255 | +0.44(+1.12%) |
Jul 12, 2024 | 40.10 | 40.23 | 38.80 | 39.15 | 26,022 | -0.56(-1.41%) |
Jul 11, 2024 | 40.22 | 40.61 | 39.69 | 39.71 | 12,985 | -0.65(-1.61%) |
Jul 10, 2024 | 39.02 | 40.73 | 39.02 | 40.36 | 22,438 | +1.50(+3.86%) |
Jul 09, 2024 | 38.75 | 39.42 | 38.61 | 38.86 | 24,617 | -0.25(-0.64%) |
Jul 08, 2024 | 40.57 | 40.75 | 38.75 | 39.11 | 45,494 | -1.09(-2.71%) |
Jul 05, 2024 | 40.92 | 40.92 | 39.32 | 40.20 | 39,598 | -0.21(-0.52%) |
Jul 03, 2024 | 41.28 | 42.46 | 40.40 | 40.41 | 50,908 | -0.97(-2.34%) |
Jul 02, 2024 | 39.49 | 41.60 | 39.25 | 41.38 | 135,002 | +3.13(+8.18%) |
Jul 01, 2024 | 35.39 | 38.63 | 35.33 | 38.25 | 57,707 | +3.34(+9.57%) |
Jun 28, 2024 | 35.00 | 35.73 | 34.91 | 34.91 | 13,104 | -0.25(-0.71%) |
Jun 27, 2024 | 35.74 | 35.74 | 35.10 | 35.16 | 7,545 | -0.55(-1.54%) |
Jun 26, 2024 | 36.32 | 36.34 | 35.70 | 35.71 | 10,976 | -0.65(-1.79%) |
Jun 25, 2024 | 35.50 | 36.36 | 35.13 | 36.36 | 13,470 | +0.68(+1.91%) |
Jun 24, 2024 | 35.95 | 36.36 | 35.65 | 35.68 | 14,148 | -0.29(-0.81%) |
Jun 21, 2024 | 36.20 | 36.40 | 35.65 | 35.97 | 18,303 | -0.13(-0.36%) |
Jun 20, 2024 | 35.16 | 36.66 | 35.16 | 36.10 | 13,005 | +1.10(+3.14%) |
Jun 18, 2024 | 34.70 | 35.82 | 34.67 | 35.00 | 17,108 | +0.28(+0.81%) |
Jun 17, 2024 | 34.97 | 35.43 | 34.72 | 34.72 | 18,561 | -0.69(-1.95%) |
Jun 14, 2024 | 35.12 | 35.41 | 34.57 | 35.41 | 31,948 | -0.19(-0.53%) |
Jun 13, 2024 | 36.45 | 36.52 | 35.31 | 35.60 | 22,595 | -0.90(-2.47%) |
Jun 12, 2024 | 37.72 | 38.08 | 36.40 | 36.50 | 27,501 | -0.27(-0.73%) |
Jun 11, 2024 | 38.32 | 38.32 | 36.77 | 36.77 | 26,280 | -1.55(-4.06%) |
Jun 10, 2024 | 37.39 | 39.13 | 37.38 | 38.32 | 26,211 | +0.81(+2.15%) |
Jun 07, 2024 | 37.56 | 37.88 | 37.05 | 37.52 | 24,858 | -0.30(-0.81%) |
Jun 06, 2024 | 38.56 | 38.84 | 37.55 | 37.82 | 30,342 | -0.41(-1.08%) |
Jun 05, 2024 | 37.83 | 38.95 | 37.67 | 38.24 | 25,876 | +0.41(+1.09%) |
Jun 04, 2024 | 38.37 | 40.87 | 37.07 | 37.82 | 100,713 | +0.17(+0.44%) |