Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 44.40 | 45.00 | 44.31 | 44.68 | 181,801 | +0.21(+0.47%) |
Aug 19, 2024 | 44.81 | 45.24 | 44.32 | 44.47 | 229,074 | -0.43(-0.96%) |
Aug 16, 2024 | 44.34 | 44.95 | 44.22 | 44.90 | 168,216 | +0.33(+0.74%) |
Aug 15, 2024 | 44.28 | 45.39 | 44.28 | 44.57 | 299,681 | +0.94(+2.15%) |
Aug 14, 2024 | 42.99 | 43.97 | 42.92 | 43.63 | 197,320 | +0.62(+1.44%) |
Aug 13, 2024 | 43.01 | 43.44 | 42.80 | 43.01 | 165,384 | -0.04(-0.09%) |
Aug 12, 2024 | 42.58 | 43.63 | 42.41 | 43.05 | 322,165 | +0.59(+1.39%) |
Aug 09, 2024 | 42.69 | 42.80 | 42.06 | 42.46 | 98,787 | -0.05(-0.12%) |
Aug 08, 2024 | 42.53 | 42.94 | 42.12 | 42.51 | 285,348 | +0.30(+0.71%) |
Aug 07, 2024 | 42.01 | 42.79 | 41.19 | 42.21 | 491,372 | +1.12(+2.73%) |
Aug 06, 2024 | 41.12 | 41.74 | 40.50 | 41.09 | 439,992 | -1.51(-3.54%) |
Aug 02, 2024 | 42.60 | 0 | -1.89(-4.25%) | |||
Aug 01, 2024 | 45.57 | 45.65 | 43.95 | 44.49 | 246,831 | -0.83(-1.83%) |
Jul 31, 2024 | 45.76 | 46.05 | 45.06 | 45.32 | 250,321 | +0.02(+0.04%) |
Jul 30, 2024 | 45.65 | 45.85 | 45.12 | 45.30 | 245,924 | -0.33(-0.72%) |
Jul 29, 2024 | 45.60 | 45.86 | 45.00 | 45.63 | 263,724 | +0.13(+0.29%) |
Jul 26, 2024 | 45.50 | 45.85 | 45.18 | 45.50 | 255,319 | +0.35(+0.78%) |
Jul 25, 2024 | 45.59 | 45.69 | 44.84 | 45.15 | 335,551 | -0.42(-0.92%) |
Jul 24, 2024 | 46.32 | 46.44 | 45.32 | 45.57 | 219,140 | -1.04(-2.23%) |
Jul 23, 2024 | 45.72 | 46.64 | 44.88 | 46.61 | 441,539 | +0.82(+1.79%) |
Jul 22, 2024 | 46.97 | 47.08 | 45.67 | 45.79 | 344,464 | -1.10(-2.35%) |
Jul 19, 2024 | 46.89 | 47.22 | 46.52 | 46.89 | 407,425 | -0.14(-0.30%) |
Jul 18, 2024 | 47.35 | 47.71 | 46.27 | 47.03 | 662,540 | -0.32(-0.68%) |
Jul 17, 2024 | 47.37 | 47.85 | 47.03 | 47.35 | 513,014 | -0.30(-0.63%) |
Jul 16, 2024 | 46.80 | 47.75 | 46.62 | 47.65 | 730,870 | +0.94(+2.01%) |
Jul 15, 2024 | 47.23 | 48.23 | 45.86 | 46.71 | 637,735 | -0.95(-1.99%) |
Jul 12, 2024 | 43.12 | 47.88 | 43.00 | 47.66 | 1,737,928 | +6.15(+14.82%) |
Jul 11, 2024 | 41.36 | 41.71 | 40.52 | 41.51 | 542,932 | +0.24(+0.58%) |
Jul 10, 2024 | 41.00 | 41.35 | 40.76 | 41.27 | 592,838 | +0.31(+0.76%) |
Jul 09, 2024 | 39.91 | 41.06 | 39.90 | 40.96 | 546,282 | +0.90(+2.25%) |
Jul 08, 2024 | 39.02 | 40.20 | 39.02 | 40.06 | 472,519 | +0.92(+2.35%) |
Jul 05, 2024 | 38.25 | 39.29 | 38.12 | 39.14 | 405,167 | +1.13(+2.97%) |
Jul 04, 2024 | 37.76 | 38.26 | 37.50 | 38.01 | 83,388 | +0.26(+0.69%) |
Jul 03, 2024 | 37.71 | 38.32 | 37.70 | 37.75 | 140,473 | -0.18(-0.47%) |
Jul 02, 2024 | 38.70 | 39.16 | 37.70 | 37.93 | 280,150 | -0.79(-2.04%) |
Jun 28, 2024 | 38.72 | 0 | +1.08(+2.87%) | |||
Jun 27, 2024 | 37.79 | 38.31 | 37.55 | 37.64 | 163,170 | -0.04(-0.11%) |
Jun 26, 2024 | 37.71 | 37.94 | 37.15 | 37.68 | 211,954 | +0.18(+0.48%) |
Jun 25, 2024 | 37.16 | 37.67 | 36.63 | 37.50 | 222,169 | +0.30(+0.81%) |
Jun 24, 2024 | 37.24 | 37.54 | 36.95 | 37.20 | 383,209 | -0.05(-0.13%) |
Jun 21, 2024 | 38.29 | 38.42 | 37.21 | 37.25 | 358,722 | -1.24(-3.22%) |
Jun 20, 2024 | 39.01 | 39.14 | 37.80 | 38.49 | 308,891 | -0.79(-2.01%) |
Jun 19, 2024 | 39.21 | 39.37 | 38.67 | 39.28 | 117,348 | -0.02(-0.05%) |
Jun 18, 2024 | 37.98 | 39.52 | 37.98 | 39.30 | 258,538 | +0.94(+2.45%) |
Jun 17, 2024 | 37.59 | 38.43 | 37.25 | 38.36 | 277,355 | +0.66(+1.75%) |
Jun 14, 2024 | 37.25 | 38.14 | 37.09 | 37.70 | 268,964 | +0.03(+0.08%) |
Jun 13, 2024 | 36.67 | 37.73 | 36.50 | 37.67 | 175,864 | +0.93(+2.53%) |
Jun 12, 2024 | 36.50 | 36.95 | 36.29 | 36.74 | 149,601 | +0.68(+1.89%) |
Jun 11, 2024 | 36.95 | 37.40 | 35.72 | 36.06 | 171,440 | -1.21(-3.25%) |
Jun 10, 2024 | 36.27 | 37.80 | 36.19 | 37.27 | 328,253 | +0.87(+2.39%) |
Jun 07, 2024 | 36.87 | 37.23 | 35.59 | 36.40 | 160,947 | -0.75(-2.02%) |
Jun 06, 2024 | 37.02 | 37.91 | 36.95 | 37.15 | 417,341 | +0.20(+0.54%) |
Jun 05, 2024 | 35.56 | 37.01 | 35.56 | 36.95 | 370,995 | +1.57(+4.44%) |
Jun 04, 2024 | 34.35 | 35.91 | 34.15 | 35.38 | 331,958 | +0.70(+2.02%) |