Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 43.65 | 43.65 | 43.00 | 43.27 | 403,021 | -0.70(-1.59%) |
Aug 19, 2024 | 43.67 | 44.06 | 43.45 | 43.97 | 308,249 | +0.27(+0.62%) |
Aug 16, 2024 | 42.91 | 44.15 | 42.91 | 43.70 | 434,204 | +0.69(+1.60%) |
Aug 15, 2024 | 43.17 | 43.67 | 42.99 | 43.01 | 499,646 | +0.99(+2.36%) |
Aug 14, 2024 | 42.37 | 42.37 | 41.37 | 42.02 | 423,406 | -0.07(-0.17%) |
Aug 13, 2024 | 41.89 | 42.17 | 41.22 | 42.09 | 456,537 | +0.44(+1.06%) |
Aug 12, 2024 | 42.29 | 42.87 | 41.16 | 41.65 | 525,291 | -0.29(-0.69%) |
Aug 09, 2024 | 42.00 | 42.03 | 41.45 | 41.94 | 455,410 | -0.04(-0.10%) |
Aug 08, 2024 | 41.43 | 42.10 | 41.26 | 41.98 | 425,969 | +1.24(+3.04%) |
Aug 07, 2024 | 41.46 | 41.68 | 40.62 | 40.74 | 473,770 | +0.07(+0.17%) |
Aug 06, 2024 | 40.50 | 41.27 | 39.87 | 40.67 | 543,979 | +0.04(+0.10%) |
Aug 05, 2024 | 39.00 | 41.37 | 38.51 | 40.63 | 884,770 | -0.32(-0.78%) |
Aug 02, 2024 | 40.70 | 41.26 | 39.92 | 40.95 | 615,813 | -1.52(-3.58%) |
Aug 01, 2024 | 44.80 | 44.80 | 41.90 | 42.47 | 894,894 | -2.24(-5.01%) |
Jul 31, 2024 | 44.52 | 46.15 | 44.11 | 44.71 | 663,081 | -0.01(-0.02%) |
Jul 30, 2024 | 44.89 | 45.29 | 44.35 | 44.72 | 441,685 | +0.03(+0.07%) |
Jul 29, 2024 | 46.36 | 46.56 | 44.58 | 44.69 | 505,458 | -1.54(-3.33%) |
Jul 26, 2024 | 45.72 | 46.78 | 45.62 | 46.23 | 750,721 | +0.92(+2.03%) |
Jul 25, 2024 | 43.75 | 46.14 | 43.66 | 45.31 | 761,972 | +1.59(+3.64%) |
Jul 24, 2024 | 44.83 | 45.69 | 43.71 | 43.72 | 758,911 | -1.48(-3.27%) |
Jul 23, 2024 | 43.28 | 45.66 | 43.28 | 45.20 | 870,780 | +1.36(+3.10%) |
Jul 22, 2024 | 42.61 | 44.25 | 42.09 | 43.84 | 710,342 | +0.81(+1.88%) |
Jul 19, 2024 | 43.91 | 43.95 | 42.20 | 43.03 | 846,468 | -0.24(-0.55%) |
Jul 18, 2024 | 43.47 | 44.49 | 42.62 | 43.27 | 1,254,352 | -0.83(-1.88%) |
Jul 17, 2024 | 42.57 | 44.75 | 42.57 | 44.10 | 1,194,992 | +0.67(+1.54%) |
Jul 16, 2024 | 41.68 | 43.52 | 41.55 | 43.43 | 914,857 | +2.16(+5.23%) |
Jul 15, 2024 | 40.15 | 41.42 | 40.09 | 41.27 | 559,188 | +1.87(+4.75%) |
Jul 12, 2024 | 40.09 | 40.51 | 39.28 | 39.40 | 720,534 | -0.41(-1.03%) |
Jul 11, 2024 | 38.60 | 40.23 | 38.28 | 39.81 | 1,467,521 | +2.16(+5.74%) |
Jul 10, 2024 | 36.42 | 37.69 | 36.32 | 37.65 | 367,925 | +1.15(+3.15%) |
Jul 09, 2024 | 35.78 | 36.51 | 35.57 | 36.50 | 521,892 | +0.54(+1.50%) |
Jul 08, 2024 | 36.45 | 36.65 | 35.93 | 35.96 | 452,266 | -0.17(-0.47%) |
Jul 05, 2024 | 36.31 | 36.46 | 36.00 | 36.13 | 314,775 | -0.28(-0.76%) |
Jul 03, 2024 | 37.18 | 37.18 | 36.39 | 36.41 | 323,810 | -0.86(-2.31%) |
Jul 02, 2024 | 36.66 | 37.29 | 36.48 | 37.27 | 347,874 | +0.58(+1.59%) |
Jul 01, 2024 | 36.98 | 37.38 | 36.32 | 36.68 | 488,690 | -0.30(-0.80%) |
Jun 28, 2024 | 36.28 | 37.05 | 36.08 | 36.98 | 2,402,539 | +1.04(+2.89%) |
Jun 27, 2024 | 35.69 | 36.13 | 35.25 | 35.94 | 387,122 | +0.32(+0.89%) |
Jun 26, 2024 | 35.13 | 35.79 | 34.94 | 35.62 | 467,624 | +0.29(+0.81%) |
Jun 25, 2024 | 35.77 | 35.97 | 35.32 | 35.34 | 323,625 | -0.67(-1.87%) |
Jun 24, 2024 | 35.28 | 36.33 | 35.18 | 36.01 | 493,092 | +0.82(+2.34%) |
Jun 21, 2024 | 34.73 | 35.20 | 34.40 | 35.19 | 1,279,597 | +0.11(+0.31%) |
Jun 20, 2024 | 35.48 | 35.87 | 35.04 | 35.08 | 599,188 | -0.68(-1.91%) |
Jun 18, 2024 | 35.48 | 36.09 | 35.48 | 35.76 | 392,037 | +0.09(+0.25%) |
Jun 17, 2024 | 34.72 | 35.69 | 34.69 | 35.67 | 394,365 | +0.71(+2.04%) |
Jun 14, 2024 | 34.76 | 35.25 | 34.69 | 34.96 | 313,164 | -0.51(-1.42%) |
Jun 13, 2024 | 35.61 | 35.71 | 35.10 | 35.46 | 361,293 | -0.21(-0.58%) |
Jun 12, 2024 | 36.10 | 36.66 | 35.54 | 35.67 | 491,912 | +0.89(+2.56%) |
Jun 11, 2024 | 34.41 | 35.15 | 34.17 | 34.78 | 640,076 | -0.01(-0.03%) |
Jun 10, 2024 | 35.00 | 35.34 | 34.70 | 34.79 | 442,447 | -0.89(-2.50%) |
Jun 07, 2024 | 35.28 | 35.90 | 35.28 | 35.68 | 338,640 | -0.17(-0.47%) |
Jun 06, 2024 | 35.70 | 36.11 | 35.44 | 35.85 | 287,164 | -0.03(-0.08%) |
Jun 05, 2024 | 36.10 | 36.30 | 35.60 | 35.88 | 314,085 | +0.19(+0.53%) |
Jun 04, 2024 | 35.87 | 36.18 | 35.67 | 35.69 | 332,371 | -0.66(-1.83%) |