Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 48.64 | 49.53 | 47.93 | 48.47 | 1,063,938 | -0.04(-0.08%) |
Aug 21, 2024 | 48.88 | 49.16 | 47.79 | 48.51 | 640,247 | +0.03(+0.06%) |
Aug 20, 2024 | 49.53 | 49.56 | 48.34 | 48.48 | 746,841 | -1.04(-2.10%) |
Aug 19, 2024 | 49.22 | 50.30 | 48.95 | 49.52 | 666,232 | +0.30(+0.61%) |
Aug 16, 2024 | 47.00 | 50.88 | 46.73 | 49.22 | 1,599,540 | +2.98(+6.44%) |
Aug 15, 2024 | 45.81 | 46.87 | 44.98 | 46.24 | 1,173,197 | +1.69(+3.79%) |
Aug 14, 2024 | 41.13 | 45.79 | 41.06 | 44.55 | 1,558,607 | +3.79(+9.30%) |
Aug 13, 2024 | 40.69 | 42.49 | 40.23 | 40.76 | 1,117,650 | +0.50(+1.24%) |
Aug 12, 2024 | 40.19 | 40.29 | 39.36 | 40.26 | 285,390 | +0.03(+0.07%) |
Aug 09, 2024 | 40.14 | 40.56 | 39.70 | 40.23 | 399,285 | -0.19(-0.47%) |
Aug 08, 2024 | 40.85 | 40.90 | 39.92 | 40.42 | 325,013 | +0.26(+0.65%) |
Aug 07, 2024 | 40.32 | 41.62 | 39.68 | 40.16 | 360,803 | +1.10(+2.82%) |
Aug 06, 2024 | 38.72 | 39.93 | 38.00 | 39.06 | 465,889 | +0.81(+2.12%) |
Aug 05, 2024 | 37.00 | 39.06 | 35.78 | 38.25 | 742,314 | -1.13(-2.87%) |
Aug 02, 2024 | 40.00 | 40.59 | 38.35 | 39.38 | 1,115,490 | -2.50(-5.97%) |
Aug 01, 2024 | 44.04 | 44.40 | 41.12 | 41.88 | 485,039 | -2.60(-5.85%) |
Jul 31, 2024 | 42.99 | 44.93 | 42.08 | 44.48 | 498,851 | +2.01(+4.73%) |
Jul 30, 2024 | 44.03 | 45.00 | 42.23 | 42.47 | 494,248 | -1.54(-3.50%) |
Jul 29, 2024 | 43.50 | 44.55 | 43.19 | 44.01 | 385,430 | +0.93(+2.16%) |
Jul 26, 2024 | 44.10 | 44.71 | 42.94 | 43.08 | 427,522 | +0.27(+0.63%) |
Jul 25, 2024 | 44.24 | 44.72 | 42.76 | 42.81 | 568,587 | -1.02(-2.33%) |
Jul 24, 2024 | 45.70 | 46.06 | 43.42 | 43.83 | 604,256 | -1.89(-4.13%) |
Jul 23, 2024 | 44.44 | 46.70 | 44.40 | 45.72 | 601,260 | +0.90(+2.01%) |
Jul 22, 2024 | 43.28 | 45.23 | 42.49 | 44.82 | 663,715 | +1.76(+4.09%) |
Jul 19, 2024 | 43.40 | 43.54 | 42.50 | 43.06 | 423,557 | -0.38(-0.87%) |
Jul 18, 2024 | 42.87 | 44.26 | 42.68 | 43.44 | 385,449 | +0.44(+1.02%) |
Jul 17, 2024 | 43.83 | 44.20 | 41.22 | 43.00 | 719,906 | -1.61(-3.61%) |
Jul 16, 2024 | 43.80 | 44.84 | 43.60 | 44.61 | 611,673 | +1.24(+2.86%) |
Jul 15, 2024 | 43.79 | 44.33 | 43.24 | 43.37 | 607,652 | -0.29(-0.66%) |
Jul 12, 2024 | 44.72 | 44.99 | 43.48 | 43.66 | 570,741 | -0.30(-0.68%) |
Jul 11, 2024 | 42.98 | 44.14 | 42.06 | 43.96 | 912,241 | +1.57(+3.70%) |
Jul 10, 2024 | 39.62 | 42.41 | 39.62 | 42.39 | 1,110,494 | +2.68(+6.75%) |
Jul 09, 2024 | 39.20 | 39.96 | 38.52 | 39.71 | 765,691 | +0.64(+1.64%) |
Jul 08, 2024 | 37.73 | 39.07 | 37.17 | 39.07 | 666,055 | +1.64(+4.38%) |
Jul 05, 2024 | 37.23 | 37.89 | 36.95 | 37.43 | 574,836 | +0.03(+0.08%) |
Jul 03, 2024 | 36.02 | 37.50 | 36.02 | 37.40 | 620,197 | +1.27(+3.52%) |
Jul 02, 2024 | 34.48 | 36.60 | 34.48 | 36.13 | 1,051,268 | +1.51(+4.36%) |
Jul 01, 2024 | 35.12 | 35.60 | 34.30 | 34.62 | 1,363,797 | -0.44(-1.25%) |
Jun 28, 2024 | 35.30 | 35.50 | 34.44 | 35.06 | 718,326 | -0.22(-0.62%) |
Jun 27, 2024 | 34.17 | 35.30 | 34.00 | 35.28 | 473,360 | +0.74(+2.14%) |
Jun 26, 2024 | 34.73 | 35.00 | 33.90 | 34.54 | 604,590 | -0.29(-0.83%) |
Jun 25, 2024 | 32.77 | 34.95 | 32.30 | 34.83 | 831,598 | +2.34(+7.20%) |
Jun 24, 2024 | 33.25 | 33.65 | 32.10 | 32.49 | 1,004,430 | -0.79(-2.37%) |
Jun 21, 2024 | 33.96 | 34.01 | 33.00 | 33.28 | 883,738 | -0.72(-2.12%) |
Jun 20, 2024 | 34.20 | 34.80 | 33.98 | 34.00 | 582,529 | -0.27(-0.79%) |
Jun 18, 2024 | 34.52 | 34.89 | 33.96 | 34.27 | 595,253 | -0.22(-0.64%) |
Jun 17, 2024 | 34.40 | 34.73 | 33.51 | 34.49 | 654,035 | +0.09(+0.26%) |
Jun 14, 2024 | 34.58 | 34.95 | 33.70 | 34.40 | 685,881 | -0.48(-1.38%) |
Jun 13, 2024 | 36.40 | 36.75 | 34.73 | 34.88 | 958,349 | -1.95(-5.29%) |
Jun 12, 2024 | 37.39 | 38.00 | 36.82 | 36.83 | 393,885 | -0.20(-0.54%) |
Jun 11, 2024 | 36.46 | 37.39 | 36.37 | 37.03 | 288,725 | +0.45(+1.23%) |
Jun 10, 2024 | 36.60 | 37.29 | 36.52 | 36.58 | 645,714 | -0.14(-0.38%) |
Jun 07, 2024 | 36.90 | 37.19 | 36.54 | 36.72 | 359,015 | -0.46(-1.24%) |
Jun 06, 2024 | 37.49 | 37.73 | 37.15 | 37.18 | 248,804 | -0.58(-1.54%) |
Jun 05, 2024 | 38.16 | 38.50 | 37.34 | 37.76 | 415,017 | -0.30(-0.79%) |
Jun 04, 2024 | 37.38 | 38.63 | 37.09 | 38.06 | 634,305 | +0.31(+0.82%) |