Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 39.94 | 40.20 | 39.23 | 39.25 | 404,072 | -0.80(-2.00%) |
Aug 26, 2024 | 41.78 | 41.78 | 39.76 | 40.05 | 452,139 | -1.16(-2.81%) |
Aug 23, 2024 | 39.97 | 41.90 | 39.59 | 41.21 | 571,529 | +1.51(+3.80%) |
Aug 22, 2024 | 40.36 | 40.70 | 39.55 | 39.70 | 454,998 | -0.76(-1.88%) |
Aug 21, 2024 | 41.46 | 41.71 | 40.31 | 40.46 | 478,248 | -0.33(-0.81%) |
Aug 20, 2024 | 41.57 | 41.57 | 40.51 | 40.79 | 284,833 | -0.76(-1.83%) |
Aug 19, 2024 | 40.10 | 42.42 | 40.10 | 41.55 | 454,078 | +1.57(+3.93%) |
Aug 16, 2024 | 41.12 | 42.19 | 39.46 | 39.98 | 464,504 | -1.67(-4.01%) |
Aug 15, 2024 | 41.00 | 42.56 | 40.87 | 41.65 | 349,035 | +1.91(+4.81%) |
Aug 14, 2024 | 41.09 | 41.30 | 39.55 | 39.74 | 428,928 | -0.43(-1.07%) |
Aug 13, 2024 | 39.76 | 40.45 | 39.29 | 40.17 | 493,805 | +0.58(+1.47%) |
Aug 12, 2024 | 39.53 | 39.70 | 38.17 | 39.59 | 746,820 | +0.06(+0.15%) |
Aug 09, 2024 | 40.36 | 40.67 | 39.48 | 39.53 | 640,884 | -0.78(-1.94%) |
Aug 08, 2024 | 39.64 | 40.45 | 38.86 | 40.31 | 515,380 | +1.00(+2.54%) |
Aug 07, 2024 | 41.49 | 42.83 | 39.17 | 39.31 | 641,397 | -0.79(-1.97%) |
Aug 06, 2024 | 41.91 | 41.96 | 39.34 | 40.10 | 802,782 | -1.20(-2.91%) |
Aug 05, 2024 | 38.50 | 41.43 | 37.48 | 41.30 | 901,468 | -0.18(-0.43%) |
Aug 02, 2024 | 44.58 | 45.85 | 40.09 | 41.48 | 1,501,727 | -8.05(-16.25%) |
Aug 01, 2024 | 53.62 | 53.88 | 49.21 | 49.53 | 646,941 | -3.86(-7.23%) |
Jul 31, 2024 | 53.18 | 54.85 | 52.10 | 53.39 | 438,912 | +0.81(+1.54%) |
Jul 30, 2024 | 52.92 | 53.31 | 51.94 | 52.58 | 401,013 | -0.03(-0.06%) |
Jul 29, 2024 | 52.01 | 53.54 | 51.55 | 52.61 | 370,360 | +0.53(+1.02%) |
Jul 26, 2024 | 52.15 | 52.29 | 50.74 | 52.08 | 478,958 | +1.08(+2.12%) |
Jul 25, 2024 | 46.79 | 51.05 | 46.29 | 51.00 | 582,147 | +4.55(+9.80%) |
Jul 24, 2024 | 47.01 | 48.18 | 45.95 | 46.45 | 608,700 | -0.85(-1.80%) |
Jul 23, 2024 | 46.66 | 47.49 | 45.70 | 47.30 | 668,788 | +0.20(+0.42%) |
Jul 22, 2024 | 48.49 | 48.49 | 46.33 | 47.10 | 410,486 | -0.90(-1.87%) |
Jul 19, 2024 | 49.32 | 49.40 | 47.75 | 48.00 | 426,301 | -1.43(-2.89%) |
Jul 18, 2024 | 50.86 | 51.44 | 49.04 | 49.43 | 281,833 | -1.38(-2.72%) |
Jul 17, 2024 | 50.35 | 51.63 | 50.35 | 50.81 | 487,357 | -0.11(-0.22%) |
Jul 16, 2024 | 49.62 | 51.06 | 49.03 | 50.92 | 469,812 | +1.75(+3.56%) |
Jul 15, 2024 | 49.41 | 50.51 | 48.82 | 49.17 | 417,374 | +0.10(+0.20%) |
Jul 12, 2024 | 49.99 | 51.15 | 49.03 | 49.07 | 443,497 | -0.29(-0.59%) |
Jul 11, 2024 | 46.04 | 49.64 | 45.34 | 49.36 | 700,293 | +5.17(+11.70%) |
Jul 10, 2024 | 44.23 | 44.30 | 43.43 | 44.19 | 410,514 | +0.01(+0.02%) |
Jul 09, 2024 | 46.35 | 46.35 | 44.07 | 44.18 | 468,278 | -2.49(-5.34%) |
Jul 08, 2024 | 46.63 | 47.65 | 46.46 | 46.67 | 530,312 | +0.67(+1.46%) |
Jul 05, 2024 | 48.10 | 48.27 | 45.86 | 46.00 | 322,174 | -2.40(-4.96%) |
Jul 03, 2024 | 48.68 | 48.90 | 48.16 | 48.40 | 775,525 | -0.20(-0.41%) |
Jul 02, 2024 | 47.33 | 48.86 | 47.21 | 48.60 | 319,126 | +1.12(+2.36%) |
Jul 01, 2024 | 48.35 | 48.48 | 47.00 | 47.48 | 419,119 | -0.71(-1.47%) |
Jun 28, 2024 | 48.14 | 48.85 | 47.52 | 48.19 | 2,106,150 | +0.38(+0.79%) |
Jun 27, 2024 | 48.43 | 48.50 | 47.34 | 47.81 | 393,202 | -0.33(-0.69%) |
Jun 26, 2024 | 47.34 | 48.93 | 47.21 | 48.14 | 459,136 | +0.53(+1.11%) |
Jun 25, 2024 | 51.34 | 51.34 | 47.50 | 47.61 | 619,871 | -4.11(-7.95%) |
Jun 24, 2024 | 50.98 | 51.97 | 50.39 | 51.72 | 807,941 | +0.58(+1.13%) |
Jun 21, 2024 | 49.87 | 51.22 | 49.39 | 51.14 | 4,065,234 | +1.28(+2.57%) |
Jun 20, 2024 | 48.80 | 50.32 | 48.73 | 49.86 | 1,108,446 | +1.06(+2.17%) |
Jun 18, 2024 | 46.71 | 48.87 | 46.49 | 48.80 | 619,553 | +2.10(+4.50%) |
Jun 17, 2024 | 46.06 | 47.02 | 46.06 | 46.70 | 519,977 | +0.36(+0.78%) |
Jun 14, 2024 | 46.69 | 47.01 | 46.05 | 46.34 | 541,411 | -1.08(-2.28%) |
Jun 13, 2024 | 47.16 | 48.36 | 46.47 | 47.42 | 563,462 | +0.63(+1.35%) |
Jun 12, 2024 | 47.26 | 48.48 | 46.61 | 46.79 | 510,495 | +1.76(+3.91%) |
Jun 11, 2024 | 45.30 | 45.30 | 43.66 | 45.03 | 393,961 | -0.60(-1.31%) |
Jun 10, 2024 | 44.01 | 45.68 | 43.44 | 45.63 | 378,374 | +1.04(+2.33%) |
Jun 07, 2024 | 44.59 | 45.67 | 44.09 | 44.59 | 310,672 | -0.94(-2.06%) |
Jun 06, 2024 | 45.20 | 45.76 | 44.87 | 45.53 | 287,310 | -0.31(-0.68%) |
Jun 05, 2024 | 45.71 | 46.15 | 45.06 | 45.84 | 396,489 | +0.22(+0.48%) |
Jun 04, 2024 | 47.02 | 47.46 | 45.58 | 45.62 | 331,595 | -1.87(-3.94%) |