Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 45.71 | 45.88 | 45.39 | 45.77 | 281,431 | +1.08(+2.42%) |
Aug 14, 2024 | 45.45 | 45.45 | 44.64 | 44.69 | 254,754 | -0.35(-0.78%) |
Aug 13, 2024 | 45.03 | 45.23 | 44.45 | 45.04 | 174,131 | +0.54(+1.21%) |
Aug 12, 2024 | 45.28 | 45.28 | 44.31 | 44.50 | 174,198 | -0.75(-1.66%) |
Aug 09, 2024 | 44.98 | 45.44 | 44.63 | 45.25 | 197,306 | +0.22(+0.49%) |
Aug 08, 2024 | 44.37 | 45.15 | 44.35 | 45.03 | 171,730 | +0.94(+2.13%) |
Aug 07, 2024 | 44.76 | 45.30 | 43.95 | 44.09 | 200,676 | -0.15(-0.34%) |
Aug 06, 2024 | 44.12 | 44.72 | 43.68 | 44.24 | 275,717 | +0.04(+0.09%) |
Aug 05, 2024 | 44.02 | 44.67 | 43.00 | 44.20 | 234,336 | -1.82(-3.95%) |
Aug 02, 2024 | 45.61 | 46.41 | 45.25 | 46.02 | 257,472 | -1.20(-2.54%) |
Aug 01, 2024 | 47.79 | 48.15 | 46.15 | 47.22 | 305,830 | -0.53(-1.11%) |
Jul 31, 2024 | 47.76 | 48.32 | 46.94 | 47.75 | 229,351 | +0.33(+0.70%) |
Jul 30, 2024 | 47.59 | 47.96 | 46.54 | 47.42 | 345,119 | +0.01(+0.02%) |
Jul 29, 2024 | 47.40 | 47.61 | 46.62 | 47.41 | 209,134 | +0.01(+0.02%) |
Jul 26, 2024 | 47.47 | 47.47 | 46.82 | 47.40 | 282,428 | +0.72(+1.54%) |
Jul 25, 2024 | 46.91 | 47.39 | 46.47 | 46.68 | 275,626 | +0.00(+0.00%) |
Jul 24, 2024 | 47.27 | 47.67 | 46.65 | 46.68 | 175,657 | -0.75(-1.58%) |
Jul 23, 2024 | 46.74 | 47.77 | 46.74 | 47.43 | 233,409 | +0.43(+0.91%) |
Jul 22, 2024 | 46.56 | 47.14 | 46.11 | 47.00 | 163,944 | +0.47(+1.01%) |
Jul 19, 2024 | 47.09 | 47.09 | 46.50 | 46.53 | 247,956 | -0.56(-1.19%) |
Jul 18, 2024 | 48.03 | 48.72 | 46.70 | 47.09 | 269,978 | -1.25(-2.59%) |
Jul 17, 2024 | 47.89 | 49.20 | 47.89 | 48.34 | 437,752 | +0.02(+0.04%) |
Jul 16, 2024 | 46.90 | 48.42 | 46.69 | 48.32 | 371,521 | +1.67(+3.58%) |
Jul 15, 2024 | 46.50 | 47.60 | 46.44 | 46.65 | 348,477 | +0.49(+1.06%) |
Jul 12, 2024 | 46.40 | 46.85 | 45.83 | 46.16 | 437,311 | +0.27(+0.59%) |
Jul 11, 2024 | 45.30 | 46.24 | 45.23 | 45.89 | 529,918 | +1.20(+2.69%) |
Jul 10, 2024 | 44.46 | 44.85 | 43.59 | 44.69 | 425,554 | +0.39(+0.88%) |
Jul 09, 2024 | 44.19 | 44.53 | 43.89 | 44.30 | 468,353 | -0.05(-0.11%) |
Jul 08, 2024 | 43.26 | 44.45 | 43.08 | 44.35 | 484,141 | +1.39(+3.23%) |
Jul 05, 2024 | 42.63 | 43.18 | 42.10 | 42.96 | 308,249 | +0.18(+0.42%) |
Jul 03, 2024 | 41.67 | 42.85 | 41.67 | 42.78 | 278,881 | +1.27(+3.06%) |
Jul 02, 2024 | 40.50 | 41.53 | 40.28 | 41.51 | 318,138 | +1.14(+2.83%) |
Jul 01, 2024 | 40.42 | 40.73 | 39.79 | 40.37 | 235,505 | -0.01(-0.02%) |
Jun 28, 2024 | 40.03 | 40.49 | 39.86 | 40.38 | 1,155,521 | +0.65(+1.65%) |
Jun 27, 2024 | 39.95 | 40.34 | 39.59 | 39.72 | 369,664 | +0.05(+0.13%) |
Jun 26, 2024 | 39.99 | 40.40 | 39.50 | 39.67 | 230,957 | -0.68(-1.70%) |
Jun 25, 2024 | 40.39 | 40.63 | 40.20 | 40.36 | 318,934 | +0.03(+0.07%) |
Jun 24, 2024 | 39.73 | 40.54 | 39.73 | 40.33 | 337,925 | +0.71(+1.80%) |
Jun 21, 2024 | 39.48 | 39.95 | 39.46 | 39.62 | 794,390 | +0.06(+0.15%) |
Jun 20, 2024 | 39.66 | 40.20 | 39.40 | 39.56 | 360,967 | -0.01(-0.03%) |
Jun 18, 2024 | 39.23 | 39.96 | 39.23 | 39.57 | 350,710 | -0.10(-0.25%) |
Jun 17, 2024 | 38.95 | 39.87 | 38.95 | 39.66 | 397,601 | -0.15(-0.37%) |
Jun 14, 2024 | 40.01 | 40.25 | 38.16 | 39.81 | 544,406 | -0.76(-1.88%) |
Jun 13, 2024 | 41.65 | 43.38 | 40.47 | 40.58 | 1,345,545 | +4.39(+12.12%) |
Jun 12, 2024 | 36.27 | 37.11 | 35.96 | 36.19 | 317,242 | +0.79(+2.24%) |
Jun 11, 2024 | 35.41 | 35.56 | 35.01 | 35.40 | 275,367 | -0.24(-0.67%) |
Jun 10, 2024 | 34.90 | 35.74 | 34.58 | 35.64 | 319,136 | +0.39(+1.10%) |
Jun 07, 2024 | 35.00 | 35.63 | 35.00 | 35.25 | 240,502 | -0.07(-0.20%) |
Jun 06, 2024 | 35.43 | 35.78 | 35.31 | 35.32 | 188,537 | -0.30(-0.84%) |
Jun 05, 2024 | 35.73 | 35.97 | 35.27 | 35.62 | 209,869 | +0.16(+0.45%) |
Jun 04, 2024 | 35.97 | 36.14 | 35.27 | 35.46 | 210,024 | -0.50(-1.38%) |