Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 36.63 | 36.99 | 34.52 | 35.69 | 754,027 | -1.79(-4.78%) |
Aug 13, 2024 | 37.14 | 37.70 | 36.94 | 37.48 | 311,237 | +0.86(+2.35%) |
Aug 12, 2024 | 37.63 | 37.80 | 36.47 | 36.62 | 173,422 | -0.61(-1.64%) |
Aug 09, 2024 | 35.60 | 37.32 | 35.20 | 37.23 | 220,504 | +0.64(+1.75%) |
Aug 08, 2024 | 36.06 | 37.23 | 35.77 | 36.59 | 196,748 | +1.37(+3.89%) |
Aug 07, 2024 | 36.20 | 36.97 | 35.03 | 35.22 | 205,288 | +0.28(+0.80%) |
Aug 06, 2024 | 35.21 | 35.89 | 34.11 | 34.94 | 283,903 | -0.43(-1.22%) |
Aug 05, 2024 | 33.50 | 37.71 | 33.35 | 35.37 | 457,368 | -3.44(-8.86%) |
Aug 02, 2024 | 38.68 | 39.70 | 37.89 | 38.81 | 265,666 | -1.99(-4.88%) |
Aug 01, 2024 | 40.69 | 42.42 | 39.92 | 40.80 | 365,131 | -0.40(-0.97%) |
Jul 31, 2024 | 42.05 | 42.45 | 40.48 | 41.20 | 322,724 | +0.60(+1.48%) |
Jul 30, 2024 | 40.57 | 41.06 | 39.84 | 40.60 | 220,496 | +0.30(+0.74%) |
Jul 29, 2024 | 40.00 | 40.68 | 39.56 | 40.30 | 301,005 | +1.16(+2.96%) |
Jul 26, 2024 | 39.15 | 39.56 | 37.74 | 39.14 | 513,552 | -0.11(-0.28%) |
Jul 25, 2024 | 41.78 | 42.23 | 39.25 | 39.25 | 947,095 | -2.63(-6.28%) |
Jul 24, 2024 | 42.43 | 43.63 | 41.53 | 41.88 | 1,006,976 | -4.77(-10.23%) |
Jul 23, 2024 | 46.76 | 47.53 | 46.52 | 46.65 | 1,145,439 | +0.11(+0.24%) |
Jul 22, 2024 | 46.09 | 47.05 | 45.83 | 46.54 | 239,906 | +1.95(+4.37%) |
Jul 19, 2024 | 45.10 | 45.83 | 44.35 | 44.59 | 111,235 | +0.00(+0.00%) |
Jul 18, 2024 | 46.83 | 46.96 | 43.96 | 44.59 | 206,449 | -1.66(-3.59%) |
Jul 17, 2024 | 47.35 | 47.50 | 45.74 | 46.25 | 318,808 | -1.58(-3.30%) |
Jul 16, 2024 | 49.68 | 50.32 | 47.51 | 47.83 | 189,717 | -1.39(-2.82%) |
Jul 15, 2024 | 48.44 | 50.12 | 48.44 | 49.22 | 181,688 | +0.73(+1.51%) |
Jul 12, 2024 | 48.50 | 49.56 | 48.19 | 48.49 | 196,752 | -0.29(-0.59%) |
Jul 11, 2024 | 51.14 | 51.57 | 48.55 | 48.78 | 493,129 | -3.02(-5.83%) |
Jul 10, 2024 | 50.75 | 52.12 | 50.75 | 51.80 | 167,513 | +1.16(+2.29%) |
Jul 09, 2024 | 51.30 | 51.89 | 50.53 | 50.64 | 227,800 | -0.06(-0.12%) |
Jul 08, 2024 | 51.26 | 51.35 | 50.07 | 50.70 | 329,540 | -0.91(-1.76%) |
Jul 05, 2024 | 49.09 | 51.72 | 49.09 | 51.61 | 377,570 | +2.49(+5.07%) |
Jul 03, 2024 | 48.68 | 49.25 | 48.23 | 49.12 | 166,520 | +0.27(+0.55%) |
Jul 02, 2024 | 47.05 | 48.95 | 46.96 | 48.85 | 153,707 | +1.22(+2.56%) |
Jul 01, 2024 | 47.65 | 47.99 | 46.78 | 47.63 | 193,715 | +0.46(+0.98%) |
Jun 28, 2024 | 48.40 | 48.76 | 47.16 | 47.17 | 263,796 | -1.83(-3.73%) |
Jun 27, 2024 | 48.37 | 49.32 | 48.33 | 49.00 | 266,964 | +0.77(+1.60%) |
Jun 26, 2024 | 47.45 | 48.63 | 47.44 | 48.23 | 205,622 | -0.10(-0.21%) |
Jun 25, 2024 | 46.05 | 48.45 | 46.05 | 48.33 | 281,488 | +2.47(+5.39%) |
Jun 24, 2024 | 46.36 | 46.56 | 45.55 | 45.86 | 171,240 | -0.10(-0.22%) |
Jun 21, 2024 | 44.70 | 46.68 | 44.63 | 45.96 | 379,831 | +1.53(+3.44%) |
Jun 20, 2024 | 43.98 | 44.87 | 43.80 | 44.43 | 130,855 | +0.59(+1.34%) |
Jun 18, 2024 | 44.96 | 44.96 | 43.33 | 43.84 | 199,006 | -1.10(-2.45%) |
Jun 17, 2024 | 43.99 | 45.49 | 43.73 | 44.94 | 168,314 | +0.20(+0.44%) |
Jun 14, 2024 | 43.48 | 44.82 | 43.41 | 44.75 | 142,113 | +0.82(+1.88%) |
Jun 13, 2024 | 44.55 | 44.75 | 43.85 | 43.92 | 174,854 | -1.33(-2.94%) |
Jun 12, 2024 | 45.53 | 46.59 | 44.48 | 45.25 | 188,755 | +0.52(+1.15%) |
Jun 11, 2024 | 44.39 | 44.77 | 43.29 | 44.74 | 134,881 | +0.76(+1.74%) |
Jun 10, 2024 | 43.80 | 44.87 | 42.81 | 43.97 | 168,514 | +0.41(+0.93%) |
Jun 07, 2024 | 44.86 | 45.20 | 43.44 | 43.56 | 101,030 | -1.18(-2.64%) |
Jun 06, 2024 | 44.32 | 44.93 | 44.26 | 44.75 | 134,259 | +0.62(+1.39%) |
Jun 05, 2024 | 44.01 | 44.73 | 43.49 | 44.13 | 150,559 | +0.82(+1.90%) |
Jun 04, 2024 | 43.07 | 43.33 | 42.46 | 43.31 | 88,802 | +0.32(+0.74%) |