Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 41.29 | 42.13 | 41.29 | 42.00 | 7,100 | +0.00(+0.00%) |
Aug 15, 2024 | 41.62 | 42.01 | 41.62 | 42.00 | 1,885 | +0.70(+1.69%) |
Aug 14, 2024 | 42.39 | 43.90 | 41.30 | 41.30 | 9,656 | -1.20(-2.82%) |
Aug 13, 2024 | 42.20 | 43.30 | 41.58 | 42.50 | 20,408 | +0.30(+0.71%) |
Aug 12, 2024 | 42.80 | 42.80 | 41.99 | 42.20 | 1,689 | -0.19(-0.45%) |
Aug 09, 2024 | 42.50 | 42.50 | 42.39 | 42.39 | 748 | -0.58(-1.35%) |
Aug 08, 2024 | 42.50 | 43.20 | 42.50 | 42.97 | 6,520 | +0.27(+0.63%) |
Aug 07, 2024 | 42.00 | 43.60 | 41.11 | 42.70 | 32,300 | +0.71(+1.69%) |
Aug 06, 2024 | 43.00 | 43.60 | 41.99 | 41.99 | 9,905 | +0.00(+0.00%) |
Aug 05, 2024 | 39.02 | 43.93 | 39.02 | 41.99 | 16,537 | +1.55(+3.83%) |
Aug 02, 2024 | 44.56 | 46.52 | 40.25 | 40.44 | 7,818 | -4.07(-9.14%) |
Aug 01, 2024 | 46.99 | 48.01 | 44.51 | 44.51 | 4,079 | -2.74(-5.80%) |
Jul 31, 2024 | 47.00 | 47.88 | 45.30 | 47.25 | 6,710 | +0.72(+1.55%) |
Jul 30, 2024 | 47.03 | 48.91 | 46.48 | 46.53 | 5,958 | -1.32(-2.76%) |
Jul 29, 2024 | 46.21 | 49.99 | 44.49 | 47.85 | 4,207 | -1.56(-3.16%) |
Jul 26, 2024 | 50.69 | 50.69 | 48.22 | 49.41 | 2,947 | +0.20(+0.40%) |
Jul 25, 2024 | 46.78 | 50.69 | 46.78 | 49.21 | 3,945 | +1.91(+4.03%) |
Jul 24, 2024 | 46.19 | 47.53 | 46.19 | 47.30 | 2,798 | +0.86(+1.86%) |
Jul 23, 2024 | 45.42 | 46.44 | 44.91 | 46.44 | 2,946 | +1.21(+2.68%) |
Jul 22, 2024 | 44.20 | 45.23 | 43.73 | 45.23 | 13,468 | +1.49(+3.41%) |
Jul 19, 2024 | 44.63 | 44.72 | 43.73 | 43.73 | 9,726 | -1.19(-2.65%) |
Jul 18, 2024 | 44.14 | 46.17 | 44.14 | 44.93 | 23,135 | -0.96(-2.10%) |
Jul 17, 2024 | 43.29 | 46.15 | 43.29 | 45.89 | 13,568 | +1.27(+2.85%) |
Jul 16, 2024 | 43.97 | 44.62 | 42.79 | 44.62 | 13,000 | +1.48(+3.43%) |
Jul 15, 2024 | 41.68 | 44.04 | 41.67 | 43.14 | 4,656 | +2.33(+5.70%) |
Jul 12, 2024 | 43.56 | 43.56 | 40.50 | 40.81 | 5,830 | -2.92(-6.68%) |
Jul 11, 2024 | 45.91 | 46.21 | 43.72 | 43.73 | 28,400 | -2.78(-5.98%) |
Jul 10, 2024 | 45.78 | 47.90 | 45.46 | 46.52 | 15,287 | +0.72(+1.56%) |
Jul 09, 2024 | 45.76 | 48.35 | 45.76 | 45.80 | 16,941 | -0.40(-0.86%) |
Jul 08, 2024 | 48.30 | 48.79 | 46.20 | 46.20 | 10,203 | -0.37(-0.79%) |
Jul 05, 2024 | 45.57 | 46.93 | 45.57 | 46.57 | 786 | +1.32(+2.92%) |
Jul 03, 2024 | 44.88 | 47.53 | 43.60 | 45.25 | 18,627 | -0.15(-0.33%) |
Jul 02, 2024 | 42.87 | 45.61 | 42.68 | 45.39 | 7,813 | +1.71(+3.91%) |
Jul 01, 2024 | 43.95 | 44.19 | 43.68 | 43.68 | 2,456 | +0.87(+2.04%) |
Jun 28, 2024 | 44.11 | 44.72 | 42.32 | 42.81 | 4,650 | +0.10(+0.23%) |
Jun 27, 2024 | 42.22 | 42.71 | 42.04 | 42.71 | 2,609 | +1.45(+3.52%) |
Jun 26, 2024 | 40.60 | 41.84 | 40.24 | 41.26 | 6,350 | +0.03(+0.07%) |
Jun 25, 2024 | 41.51 | 41.85 | 39.86 | 41.23 | 10,845 | -0.27(-0.65%) |
Jun 24, 2024 | 39.92 | 42.11 | 39.92 | 41.50 | 3,267 | +0.75(+1.83%) |
Jun 21, 2024 | 41.18 | 41.69 | 38.24 | 40.75 | 17,068 | -0.43(-1.04%) |
Jun 20, 2024 | 38.39 | 42.31 | 36.75 | 41.18 | 14,388 | +2.39(+6.15%) |
Jun 18, 2024 | 39.61 | 39.61 | 38.76 | 38.79 | 6,336 | -0.67(-1.69%) |
Jun 17, 2024 | 39.75 | 39.75 | 39.46 | 39.46 | 1,581 | -0.67(-1.66%) |
Jun 14, 2024 | 39.67 | 40.13 | 38.26 | 40.13 | 2,413 | -0.51(-1.25%) |
Jun 13, 2024 | 39.77 | 40.63 | 38.78 | 40.63 | 3,609 | +0.70(+1.74%) |
Jun 12, 2024 | 39.16 | 40.31 | 39.16 | 39.94 | 3,953 | +1.08(+2.79%) |
Jun 11, 2024 | 38.67 | 39.23 | 38.27 | 38.85 | 2,058 | +0.21(+0.54%) |
Jun 10, 2024 | 37.75 | 38.65 | 37.75 | 38.65 | 3,818 | +0.28(+0.73%) |
Jun 07, 2024 | 37.77 | 38.37 | 37.46 | 38.37 | 6,302 | +1.06(+2.85%) |
Jun 06, 2024 | 39.77 | 39.77 | 37.30 | 37.30 | 3,708 | -0.45(-1.18%) |
Jun 05, 2024 | 37.20 | 39.08 | 37.20 | 37.75 | 1,906 | +0.55(+1.47%) |
Jun 04, 2024 | 37.57 | 37.57 | 36.78 | 37.20 | 1,320 | -0.56(-1.47%) |