Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 47.84 | 48.04 | 47.50 | 47.96 | 8,999 | +0.76(+1.61%) |
Aug 28, 2024 | 47.09 | 47.50 | 46.56 | 47.20 | 9,311 | +0.28(+0.60%) |
Aug 27, 2024 | 46.53 | 46.92 | 46.43 | 46.92 | 8,534 | +0.28(+0.60%) |
Aug 26, 2024 | 47.82 | 47.82 | 46.57 | 46.64 | 20,796 | -0.53(-1.12%) |
Aug 23, 2024 | 45.52 | 47.55 | 45.52 | 47.17 | 30,802 | +2.67(+6.00%) |
Aug 22, 2024 | 44.86 | 45.40 | 44.50 | 44.50 | 11,486 | -0.59(-1.31%) |
Aug 21, 2024 | 45.15 | 45.25 | 44.31 | 45.09 | 10,992 | +0.46(+1.03%) |
Aug 20, 2024 | 44.77 | 44.77 | 44.26 | 44.63 | 9,885 | -0.99(-2.17%) |
Aug 19, 2024 | 45.30 | 45.77 | 45.30 | 45.62 | 10,757 | +0.11(+0.24%) |
Aug 16, 2024 | 44.08 | 45.95 | 44.01 | 45.51 | 17,301 | +1.38(+3.13%) |
Aug 15, 2024 | 43.25 | 44.95 | 43.25 | 44.13 | 26,627 | +1.34(+3.13%) |
Aug 14, 2024 | 42.70 | 42.82 | 42.35 | 42.79 | 18,945 | -0.13(-0.30%) |
Aug 13, 2024 | 43.30 | 43.30 | 42.45 | 42.92 | 26,276 | +0.14(+0.33%) |
Aug 12, 2024 | 43.09 | 43.90 | 42.30 | 42.78 | 19,256 | -0.14(-0.33%) |
Aug 09, 2024 | 44.70 | 44.96 | 42.91 | 42.92 | 81,883 | -2.05(-4.56%) |
Aug 08, 2024 | 44.15 | 45.26 | 44.15 | 44.97 | 15,343 | +1.27(+2.91%) |
Aug 07, 2024 | 44.28 | 44.36 | 43.10 | 43.70 | 12,104 | -0.34(-0.77%) |
Aug 06, 2024 | 43.50 | 44.41 | 43.00 | 44.04 | 22,977 | -0.16(-0.36%) |
Aug 05, 2024 | 43.54 | 44.89 | 42.00 | 44.20 | 23,088 | -1.26(-2.77%) |
Aug 02, 2024 | 45.70 | 46.10 | 45.05 | 45.46 | 17,409 | -1.94(-4.09%) |
Aug 01, 2024 | 48.85 | 48.85 | 45.98 | 47.40 | 18,635 | -2.27(-4.57%) |
Jul 31, 2024 | 49.51 | 50.98 | 49.49 | 49.67 | 30,632 | +0.38(+0.77%) |
Jul 30, 2024 | 49.38 | 49.38 | 48.50 | 49.29 | 14,912 | +0.43(+0.88%) |
Jul 29, 2024 | 50.76 | 50.76 | 48.32 | 48.86 | 14,395 | -1.63(-3.23%) |
Jul 26, 2024 | 50.30 | 50.49 | 49.12 | 50.49 | 16,969 | +0.33(+0.66%) |
Jul 25, 2024 | 49.16 | 51.00 | 49.16 | 50.16 | 23,052 | +1.43(+2.93%) |
Jul 24, 2024 | 48.58 | 50.33 | 48.31 | 48.73 | 24,927 | -0.47(-0.96%) |
Jul 23, 2024 | 49.00 | 49.65 | 49.00 | 49.20 | 17,068 | +1.02(+2.12%) |
Jul 22, 2024 | 47.56 | 48.89 | 47.17 | 48.18 | 20,166 | +0.41(+0.86%) |
Jul 19, 2024 | 47.79 | 48.43 | 47.38 | 47.77 | 19,650 | -0.01(-0.02%) |
Jul 18, 2024 | 49.50 | 49.93 | 47.02 | 47.78 | 19,597 | -1.50(-3.04%) |
Jul 17, 2024 | 48.51 | 50.41 | 48.51 | 49.28 | 31,465 | +0.27(+0.55%) |
Jul 16, 2024 | 46.19 | 49.03 | 46.19 | 49.01 | 30,791 | +3.42(+7.50%) |
Jul 15, 2024 | 44.93 | 46.65 | 44.35 | 45.59 | 32,278 | +0.80(+1.79%) |
Jul 12, 2024 | 45.58 | 46.38 | 44.45 | 44.79 | 31,809 | -0.26(-0.58%) |
Jul 11, 2024 | 43.36 | 45.63 | 43.25 | 45.05 | 27,849 | +2.40(+5.63%) |
Jul 10, 2024 | 42.10 | 42.80 | 41.72 | 42.65 | 20,513 | +0.80(+1.91%) |
Jul 09, 2024 | 42.28 | 42.49 | 41.74 | 41.85 | 17,821 | -0.42(-0.99%) |
Jul 08, 2024 | 41.44 | 42.72 | 41.44 | 42.27 | 34,703 | +0.83(+2.00%) |
Jul 05, 2024 | 43.36 | 43.36 | 41.22 | 41.44 | 43,051 | -2.28(-5.22%) |
Jul 03, 2024 | 44.00 | 44.08 | 43.14 | 43.72 | 19,950 | -0.23(-0.52%) |
Jul 02, 2024 | 45.44 | 45.62 | 43.87 | 43.95 | 44,048 | -1.57(-3.45%) |
Jul 01, 2024 | 45.87 | 46.91 | 44.31 | 45.52 | 46,249 | -0.02(-0.04%) |
Jun 28, 2024 | 43.90 | 46.24 | 43.90 | 45.54 | 330,237 | +1.94(+4.45%) |
Jun 27, 2024 | 42.56 | 44.34 | 42.30 | 43.60 | 56,686 | +1.42(+3.37%) |
Jun 26, 2024 | 39.81 | 42.80 | 39.81 | 42.18 | 42,369 | +1.97(+4.90%) |
Jun 25, 2024 | 39.79 | 40.65 | 39.51 | 40.21 | 15,748 | +0.72(+1.82%) |
Jun 24, 2024 | 39.99 | 39.99 | 39.49 | 39.49 | 10,366 | -0.09(-0.23%) |
Jun 21, 2024 | 40.09 | 40.09 | 39.52 | 39.58 | 26,674 | -0.51(-1.27%) |
Jun 20, 2024 | 40.71 | 41.50 | 39.78 | 40.09 | 28,441 | -1.10(-2.67%) |
Jun 18, 2024 | 40.70 | 41.97 | 40.54 | 41.19 | 17,808 | -0.11(-0.27%) |
Jun 17, 2024 | 39.30 | 41.30 | 39.30 | 41.30 | 20,989 | +1.57(+3.95%) |
Jun 14, 2024 | 38.30 | 40.00 | 38.00 | 39.73 | 33,554 | +1.75(+4.61%) |
Jun 13, 2024 | 38.34 | 38.34 | 37.68 | 37.98 | 5,614 | -0.05(-0.13%) |
Jun 12, 2024 | 38.89 | 39.90 | 38.03 | 38.03 | 11,958 | +0.15(+0.40%) |
Jun 11, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 4,416 | -0.11(-0.29%) |
Jun 10, 2024 | 38.46 | 39.44 | 37.92 | 37.99 | 5,584 | -0.36(-0.94%) |
Jun 07, 2024 | 37.71 | 39.02 | 37.71 | 38.35 | 6,436 | -0.45(-1.16%) |
Jun 06, 2024 | 38.04 | 38.97 | 38.04 | 38.80 | 4,623 | +0.40(+1.04%) |
Jun 05, 2024 | 38.20 | 39.06 | 37.99 | 38.40 | 18,616 | +0.10(+0.26%) |
Jun 04, 2024 | 38.24 | 38.87 | 37.62 | 38.30 | 7,739 | +0.29(+0.76%) |