Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 39.90 | 39.95 | 39.20 | 39.66 | 1,040 | -1.53(-3.72%) |
Aug 27, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 231 | -1.24(-2.92%) |
Aug 26, 2024 | 43.09 | 43.09 | 42.43 | 42.43 | 375 | -0.63(-1.47%) |
Aug 23, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 290 | +2.23(+5.45%) |
Aug 22, 2024 | 41.06 | 41.06 | 40.84 | 40.84 | 448 | -0.79(-1.90%) |
Aug 21, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 201 | +1.10(+2.70%) |
Aug 20, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 170 | +0.12(+0.30%) |
Aug 19, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 198 | -0.38(-0.94%) |
Aug 16, 2024 | 39.75 | 40.79 | 39.75 | 40.79 | 855 | +1.47(+3.75%) |
Aug 15, 2024 | 40.89 | 40.89 | 39.32 | 39.32 | 650 | -1.49(-3.65%) |
Aug 14, 2024 | 40.61 | 40.81 | 40.61 | 40.81 | 1,515 | -1.03(-2.46%) |
Aug 13, 2024 | 40.70 | 41.98 | 40.70 | 41.84 | 898 | +1.09(+2.67%) |
Aug 12, 2024 | 40.97 | 41.20 | 40.75 | 40.75 | 371 | -0.17(-0.42%) |
Aug 09, 2024 | 40.91 | 40.92 | 40.90 | 40.92 | 1,818 | +0.52(+1.29%) |
Aug 08, 2024 | 38.76 | 40.57 | 38.74 | 40.40 | 911 | +3.30(+8.89%) |
Aug 07, 2024 | 37.85 | 37.92 | 37.10 | 37.10 | 1,883 | -1.74(-4.47%) |
Aug 06, 2024 | 38.93 | 39.28 | 38.78 | 38.84 | 2,328 | +1.96(+5.32%) |
Aug 05, 2024 | 34.23 | 38.18 | 34.23 | 36.87 | 11,730 | -7.68(-17.23%) |
Aug 02, 2024 | 46.63 | 46.63 | 44.55 | 44.55 | 2,305 | -1.20(-2.62%) |
Aug 01, 2024 | 46.50 | 46.50 | 45.38 | 45.75 | 1,181 | -1.56(-3.29%) |
Jul 31, 2024 | 47.85 | 47.88 | 47.31 | 47.31 | 625 | -0.36(-0.75%) |
Jul 30, 2024 | 48.55 | 48.55 | 47.67 | 47.67 | 2,827 | -0.75(-1.54%) |
Jul 29, 2024 | 49.03 | 49.03 | 48.41 | 48.41 | 894 | -0.20(-0.41%) |
Jul 26, 2024 | 48.22 | 48.61 | 48.22 | 48.61 | 1,316 | +2.41(+5.23%) |
Jul 25, 2024 | 45.88 | 46.46 | 45.88 | 46.20 | 1,725 | -2.14(-4.42%) |
Jul 24, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 425 | -0.50(-1.02%) |
Jul 23, 2024 | 49.95 | 49.95 | 48.83 | 48.83 | 2,918 | -1.49(-2.96%) |
Jul 22, 2024 | 50.17 | 50.32 | 49.57 | 50.32 | 3,148 | +0.14(+0.28%) |
Jul 19, 2024 | 48.00 | 50.21 | 48.00 | 50.18 | 2,330 | +2.27(+4.74%) |
Jul 18, 2024 | 47.95 | 47.95 | 47.91 | 47.91 | 709 | -0.50(-1.03%) |
Jul 17, 2024 | 48.70 | 48.91 | 48.41 | 48.41 | 644 | -0.53(-1.09%) |
Jul 16, 2024 | 47.96 | 48.94 | 47.90 | 48.94 | 912 | +1.09(+2.28%) |
Jul 15, 2024 | 47.37 | 47.97 | 47.37 | 47.85 | 1,191 | +4.14(+9.47%) |
Jul 12, 2024 | 43.80 | 44.08 | 43.71 | 43.71 | 684 | +0.25(+0.57%) |
Jul 11, 2024 | 44.38 | 44.38 | 43.46 | 43.46 | 562 | -0.00(-0.01%) |
Jul 10, 2024 | 43.59 | 43.59 | 43.38 | 43.47 | 1,597 | +0.10(+0.22%) |
Jul 09, 2024 | 43.46 | 43.46 | 43.32 | 43.37 | 368 | +0.92(+2.18%) |
Jul 08, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 188 | +0.17(+0.40%) |
Jul 05, 2024 | 42.09 | 42.28 | 41.76 | 42.28 | 3,582 | -3.75(-8.15%) |
Jul 03, 2024 | 45.89 | 46.03 | 45.89 | 46.03 | 556 | -1.29(-2.72%) |
Jul 02, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 210 | -0.92(-1.91%) |
Jul 01, 2024 | 48.47 | 48.50 | 48.22 | 48.23 | 1,102 | +1.89(+4.07%) |
Jun 28, 2024 | 47.28 | 47.44 | 46.35 | 46.35 | 688 | -1.10(-2.31%) |
Jun 27, 2024 | 47.10 | 47.50 | 47.10 | 47.44 | 1,824 | +0.48(+1.02%) |
Jun 26, 2024 | 46.76 | 46.97 | 46.76 | 46.97 | 419 | -0.48(-1.02%) |
Jun 25, 2024 | 46.94 | 47.45 | 46.94 | 47.45 | 1,418 | +1.96(+4.31%) |
Jun 24, 2024 | 46.46 | 46.46 | 45.49 | 45.49 | 1,814 | -3.60(-7.33%) |
Jun 21, 2024 | 48.26 | 49.09 | 48.26 | 49.09 | 453 | -0.30(-0.61%) |
Jun 20, 2024 | 49.20 | 49.39 | 49.20 | 49.39 | 2,233 | +1.21(+2.52%) |
Jun 18, 2024 | 48.48 | 48.48 | 48.18 | 48.18 | 624 | -1.98(-3.95%) |
Jun 17, 2024 | 49.45 | 50.16 | 49.45 | 50.16 | 410 | +1.54(+3.17%) |
Jun 14, 2024 | 49.00 | 49.00 | 48.31 | 48.62 | 2,247 | -1.09(-2.19%) |
Jun 13, 2024 | 49.69 | 49.70 | 49.69 | 49.70 | 581 | -0.55(-1.10%) |
Jun 12, 2024 | 51.69 | 52.00 | 50.26 | 50.26 | 2,035 | +0.15(+0.29%) |
Jun 11, 2024 | 50.45 | 50.45 | 49.48 | 50.11 | 2,471 | -1.99(-3.81%) |
Jun 10, 2024 | 52.03 | 52.49 | 52.03 | 52.10 | 934 | -0.09(-0.17%) |
Jun 07, 2024 | 52.00 | 52.19 | 51.98 | 52.19 | 1,001 | -1.32(-2.46%) |
Jun 06, 2024 | 54.05 | 54.22 | 53.46 | 53.50 | 2,317 | -1.00(-1.83%) |
Jun 05, 2024 | 53.66 | 54.50 | 53.66 | 54.50 | 972 | +0.98(+1.84%) |
Jun 04, 2024 | 53.81 | 53.83 | 53.52 | 53.52 | 1,536 | +0.72(+1.37%) |