Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 46.86 | 47.60 | 45.87 | 46.02 | 375,330 | -0.77(-1.65%) |
Aug 19, 2024 | 45.01 | 46.87 | 44.97 | 46.79 | 491,497 | +1.83(+4.07%) |
Aug 16, 2024 | 45.29 | 45.32 | 43.95 | 44.96 | 387,833 | -0.36(-0.79%) |
Aug 15, 2024 | 43.02 | 45.35 | 42.82 | 45.32 | 525,053 | +2.88(+6.79%) |
Aug 14, 2024 | 43.36 | 43.36 | 42.31 | 42.44 | 251,374 | -1.12(-2.57%) |
Aug 13, 2024 | 43.14 | 43.74 | 42.85 | 43.56 | 394,377 | +0.31(+0.72%) |
Aug 12, 2024 | 43.04 | 43.80 | 42.81 | 43.25 | 278,415 | +0.40(+0.93%) |
Aug 09, 2024 | 43.99 | 44.36 | 42.82 | 42.85 | 365,605 | -1.21(-2.75%) |
Aug 08, 2024 | 42.49 | 44.76 | 40.22 | 44.06 | 789,170 | +5.17(+13.29%) |
Aug 07, 2024 | 39.91 | 40.00 | 38.42 | 38.89 | 470,071 | -0.51(-1.29%) |
Aug 06, 2024 | 40.57 | 40.74 | 39.20 | 39.40 | 522,715 | -1.01(-2.50%) |
Aug 05, 2024 | 40.14 | 40.71 | 39.47 | 40.41 | 474,047 | -1.16(-2.79%) |
Aug 02, 2024 | 41.61 | 42.00 | 41.21 | 41.57 | 397,255 | -0.88(-2.07%) |
Aug 01, 2024 | 43.50 | 44.18 | 42.22 | 42.45 | 415,442 | -1.07(-2.46%) |
Jul 31, 2024 | 43.78 | 44.25 | 43.32 | 43.52 | 747,737 | +0.00(+0.00%) |
Jul 30, 2024 | 42.34 | 43.70 | 41.92 | 43.52 | 463,231 | +1.42(+3.37%) |
Jul 29, 2024 | 42.40 | 43.19 | 42.00 | 42.10 | 200,427 | -0.38(-0.89%) |
Jul 26, 2024 | 42.48 | 43.16 | 41.89 | 42.48 | 293,569 | +0.34(+0.81%) |
Jul 25, 2024 | 41.40 | 42.56 | 41.30 | 42.14 | 453,459 | +0.95(+2.31%) |
Jul 24, 2024 | 40.67 | 41.26 | 40.51 | 41.19 | 355,482 | +0.64(+1.58%) |
Jul 23, 2024 | 40.68 | 41.27 | 40.49 | 40.55 | 311,873 | -0.12(-0.30%) |
Jul 22, 2024 | 39.90 | 40.84 | 39.46 | 40.67 | 331,883 | +1.06(+2.68%) |
Jul 19, 2024 | 39.80 | 40.37 | 39.57 | 39.61 | 314,430 | -0.14(-0.35%) |
Jul 18, 2024 | 39.25 | 40.72 | 39.25 | 39.75 | 438,371 | +0.33(+0.84%) |
Jul 17, 2024 | 39.41 | 40.36 | 39.31 | 39.42 | 398,231 | -0.22(-0.55%) |
Jul 16, 2024 | 39.21 | 39.85 | 39.01 | 39.64 | 227,605 | +0.88(+2.27%) |
Jul 15, 2024 | 38.88 | 39.26 | 38.52 | 38.76 | 315,455 | +0.06(+0.16%) |
Jul 12, 2024 | 39.83 | 39.86 | 38.40 | 38.70 | 374,582 | -0.47(-1.20%) |
Jul 11, 2024 | 38.00 | 39.35 | 38.00 | 39.17 | 424,880 | +1.79(+4.79%) |
Jul 10, 2024 | 37.02 | 37.50 | 36.93 | 37.38 | 406,578 | +0.39(+1.05%) |
Jul 09, 2024 | 37.48 | 37.48 | 36.56 | 36.99 | 717,690 | -0.38(-1.02%) |
Jul 08, 2024 | 37.98 | 38.45 | 37.00 | 37.37 | 376,253 | -0.38(-1.01%) |
Jul 05, 2024 | 38.51 | 38.51 | 37.26 | 37.75 | 389,050 | -0.81(-2.10%) |
Jul 03, 2024 | 37.50 | 38.56 | 37.49 | 38.56 | 284,256 | +0.98(+2.61%) |
Jul 02, 2024 | 38.57 | 38.57 | 37.30 | 37.58 | 599,881 | -0.93(-2.41%) |
Jul 01, 2024 | 38.83 | 39.40 | 37.46 | 38.51 | 731,770 | -1.49(-3.73%) |
Jun 28, 2024 | 40.63 | 40.94 | 39.53 | 40.00 | 602,875 | -0.35(-0.87%) |
Jun 27, 2024 | 40.20 | 41.48 | 40.20 | 40.35 | 403,858 | +0.32(+0.80%) |
Jun 26, 2024 | 40.38 | 40.67 | 39.92 | 40.03 | 231,451 | -0.55(-1.36%) |
Jun 25, 2024 | 40.85 | 41.13 | 40.41 | 40.58 | 226,152 | -0.26(-0.64%) |
Jun 24, 2024 | 40.51 | 41.53 | 40.34 | 40.84 | 336,060 | +0.39(+0.96%) |
Jun 21, 2024 | 39.82 | 40.83 | 39.66 | 40.45 | 444,830 | +0.67(+1.68%) |
Jun 20, 2024 | 40.01 | 40.70 | 39.70 | 39.78 | 249,265 | -0.27(-0.67%) |
Jun 18, 2024 | 40.58 | 40.90 | 40.00 | 40.05 | 273,321 | -0.49(-1.21%) |
Jun 17, 2024 | 40.49 | 40.83 | 39.77 | 40.54 | 258,823 | +0.05(+0.12%) |
Jun 14, 2024 | 40.33 | 40.53 | 39.76 | 40.49 | 274,075 | -0.14(-0.34%) |
Jun 13, 2024 | 40.43 | 41.06 | 40.05 | 40.63 | 346,478 | +0.18(+0.44%) |
Jun 12, 2024 | 41.74 | 41.90 | 40.39 | 40.45 | 287,545 | -0.69(-1.68%) |
Jun 11, 2024 | 41.40 | 41.93 | 40.80 | 41.14 | 306,217 | -0.50(-1.20%) |
Jun 10, 2024 | 40.26 | 41.68 | 39.71 | 41.64 | 472,597 | +0.93(+2.28%) |
Jun 07, 2024 | 40.80 | 41.16 | 40.20 | 40.71 | 350,023 | -0.24(-0.59%) |
Jun 06, 2024 | 41.91 | 42.27 | 40.84 | 40.95 | 313,478 | -1.09(-2.59%) |
Jun 05, 2024 | 42.65 | 42.67 | 41.65 | 42.04 | 478,079 | -0.18(-0.43%) |
Jun 04, 2024 | 42.91 | 43.49 | 41.92 | 42.22 | 583,975 | -0.03(-0.07%) |