Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 46.44 | 46.44 | 45.00 | 45.58 | 51,312 | -0.26(-0.57%) |
Aug 28, 2024 | 45.27 | 46.22 | 44.98 | 45.84 | 119,092 | +0.45(+0.99%) |
Aug 27, 2024 | 45.16 | 45.55 | 44.65 | 45.39 | 44,577 | -0.08(-0.18%) |
Aug 26, 2024 | 46.87 | 46.87 | 45.29 | 45.47 | 61,415 | -0.81(-1.75%) |
Aug 23, 2024 | 43.66 | 46.42 | 43.64 | 46.28 | 67,787 | +3.02(+6.98%) |
Aug 22, 2024 | 43.56 | 43.56 | 42.67 | 43.26 | 39,811 | +0.08(+0.19%) |
Aug 21, 2024 | 43.23 | 43.31 | 42.38 | 43.18 | 39,182 | +0.51(+1.20%) |
Aug 20, 2024 | 43.75 | 43.75 | 42.58 | 42.67 | 56,317 | -1.17(-2.67%) |
Aug 19, 2024 | 43.67 | 43.97 | 43.27 | 43.84 | 35,520 | +0.54(+1.25%) |
Aug 16, 2024 | 42.81 | 44.09 | 42.81 | 43.30 | 89,277 | +0.43(+1.00%) |
Aug 15, 2024 | 42.48 | 43.79 | 42.25 | 42.87 | 55,561 | +1.10(+2.63%) |
Aug 14, 2024 | 42.18 | 42.56 | 41.64 | 41.77 | 41,766 | -0.58(-1.37%) |
Aug 13, 2024 | 41.91 | 42.50 | 41.03 | 42.35 | 84,485 | +0.80(+1.93%) |
Aug 12, 2024 | 41.85 | 42.37 | 41.41 | 41.55 | 41,667 | +0.02(+0.05%) |
Aug 09, 2024 | 42.26 | 42.44 | 41.32 | 41.53 | 49,303 | -0.90(-2.12%) |
Aug 08, 2024 | 42.40 | 42.61 | 41.78 | 42.43 | 34,756 | +0.78(+1.87%) |
Aug 07, 2024 | 42.96 | 43.00 | 41.64 | 41.65 | 49,474 | -0.65(-1.54%) |
Aug 06, 2024 | 42.93 | 43.01 | 41.97 | 42.30 | 41,371 | -0.33(-0.77%) |
Aug 05, 2024 | 41.42 | 43.60 | 40.37 | 42.63 | 74,109 | -1.48(-3.36%) |
Aug 02, 2024 | 43.66 | 44.88 | 40.73 | 44.11 | 85,384 | -2.01(-4.36%) |
Aug 01, 2024 | 48.25 | 48.36 | 45.84 | 46.12 | 69,768 | -2.24(-4.63%) |
Jul 31, 2024 | 49.07 | 49.91 | 48.26 | 48.36 | 63,186 | -0.52(-1.06%) |
Jul 30, 2024 | 49.03 | 49.45 | 48.44 | 48.88 | 59,414 | +0.23(+0.47%) |
Jul 29, 2024 | 50.40 | 50.66 | 48.09 | 48.65 | 60,223 | -1.79(-3.55%) |
Jul 26, 2024 | 50.46 | 51.21 | 49.78 | 50.44 | 76,804 | +0.59(+1.18%) |
Jul 25, 2024 | 48.19 | 50.74 | 48.19 | 49.85 | 66,975 | +1.89(+3.94%) |
Jul 24, 2024 | 48.76 | 49.60 | 47.70 | 47.96 | 75,241 | -1.13(-2.30%) |
Jul 23, 2024 | 48.36 | 50.75 | 48.35 | 49.09 | 127,933 | +0.29(+0.59%) |
Jul 22, 2024 | 47.69 | 49.22 | 46.80 | 48.80 | 78,188 | +0.84(+1.75%) |
Jul 19, 2024 | 47.97 | 48.96 | 46.71 | 47.96 | 93,635 | +0.10(+0.21%) |
Jul 18, 2024 | 48.76 | 49.96 | 47.77 | 47.86 | 110,206 | -1.66(-3.35%) |
Jul 17, 2024 | 47.77 | 50.42 | 47.75 | 49.52 | 152,061 | +0.08(+0.16%) |
Jul 16, 2024 | 46.49 | 49.56 | 45.47 | 49.44 | 166,802 | +5.32(+12.06%) |
Jul 15, 2024 | 43.17 | 44.92 | 43.17 | 44.12 | 99,060 | +1.62(+3.81%) |
Jul 12, 2024 | 43.20 | 43.37 | 42.02 | 42.50 | 61,053 | +0.06(+0.14%) |
Jul 11, 2024 | 41.00 | 42.57 | 39.66 | 42.44 | 84,993 | +2.44(+6.10%) |
Jul 10, 2024 | 39.22 | 40.00 | 38.79 | 40.00 | 38,581 | +0.93(+2.38%) |
Jul 09, 2024 | 38.74 | 39.07 | 38.42 | 39.07 | 60,528 | +0.35(+0.90%) |
Jul 08, 2024 | 38.69 | 39.98 | 38.32 | 38.72 | 38,451 | +0.44(+1.15%) |
Jul 05, 2024 | 39.02 | 39.11 | 38.02 | 38.28 | 49,325 | -0.93(-2.37%) |
Jul 03, 2024 | 40.11 | 40.16 | 39.20 | 39.21 | 30,358 | -0.92(-2.29%) |
Jul 02, 2024 | 39.83 | 40.22 | 39.16 | 40.13 | 37,425 | +0.29(+0.73%) |
Jul 01, 2024 | 40.49 | 40.56 | 39.68 | 39.84 | 56,961 | -0.73(-1.80%) |
Jun 28, 2024 | 39.76 | 41.11 | 39.49 | 40.57 | 576,955 | +1.07(+2.71%) |
Jun 27, 2024 | 38.48 | 39.52 | 38.48 | 39.50 | 58,642 | +1.26(+3.29%) |
Jun 26, 2024 | 37.20 | 38.50 | 37.10 | 38.24 | 64,556 | +0.78(+2.08%) |
Jun 25, 2024 | 37.61 | 37.80 | 37.46 | 37.46 | 35,971 | -0.39(-1.03%) |
Jun 24, 2024 | 37.06 | 38.28 | 37.00 | 37.85 | 44,216 | +0.98(+2.66%) |
Jun 21, 2024 | 37.25 | 37.27 | 36.85 | 36.87 | 87,968 | -0.49(-1.31%) |
Jun 20, 2024 | 36.86 | 37.53 | 36.50 | 37.36 | 92,600 | +0.50(+1.36%) |
Jun 18, 2024 | 36.75 | 37.13 | 36.66 | 36.86 | 39,009 | +0.11(+0.30%) |
Jun 17, 2024 | 35.85 | 36.75 | 35.67 | 36.75 | 36,444 | +0.65(+1.80%) |
Jun 14, 2024 | 36.28 | 36.30 | 35.94 | 36.10 | 26,791 | -0.80(-2.17%) |
Jun 13, 2024 | 37.17 | 37.85 | 36.23 | 36.90 | 30,174 | -0.43(-1.15%) |
Jun 12, 2024 | 37.77 | 38.32 | 36.90 | 37.33 | 52,992 | +0.87(+2.39%) |
Jun 11, 2024 | 36.08 | 36.46 | 35.80 | 36.46 | 88,946 | +0.21(+0.58%) |
Jun 10, 2024 | 36.25 | 36.40 | 35.61 | 36.25 | 37,030 | -0.15(-0.41%) |
Jun 07, 2024 | 36.64 | 37.52 | 36.26 | 36.40 | 43,145 | -0.47(-1.26%) |
Jun 06, 2024 | 36.62 | 36.90 | 36.34 | 36.87 | 38,698 | -0.00(-0.01%) |
Jun 05, 2024 | 36.71 | 36.88 | 36.49 | 36.87 | 36,726 | +0.38(+1.03%) |
Jun 04, 2024 | 37.09 | 37.39 | 36.32 | 36.49 | 48,720 | -0.83(-2.23%) |