Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.23 | 46.68 | 45.55 | 46.22 | 227,569 | +0.52(+1.14%) |
Aug 22, 2024 | 47.10 | 47.28 | 45.35 | 45.70 | 327,511 | -1.40(-2.97%) |
Aug 21, 2024 | 45.22 | 47.58 | 44.97 | 47.10 | 672,894 | +2.23(+4.97%) |
Aug 20, 2024 | 45.41 | 45.69 | 44.77 | 44.87 | 268,553 | -0.60(-1.32%) |
Aug 19, 2024 | 44.83 | 45.66 | 44.48 | 45.47 | 361,803 | +0.44(+0.98%) |
Aug 16, 2024 | 45.00 | 45.47 | 44.45 | 45.03 | 311,300 | +0.12(+0.27%) |
Aug 15, 2024 | 45.54 | 45.95 | 44.62 | 44.91 | 320,329 | +0.23(+0.51%) |
Aug 14, 2024 | 45.35 | 45.35 | 44.13 | 44.68 | 354,155 | -0.43(-0.95%) |
Aug 13, 2024 | 44.96 | 45.37 | 44.56 | 45.11 | 246,590 | +0.37(+0.83%) |
Aug 12, 2024 | 43.73 | 44.79 | 43.31 | 44.74 | 311,128 | +1.04(+2.38%) |
Aug 09, 2024 | 43.95 | 45.93 | 42.89 | 43.70 | 352,400 | -0.09(-0.21%) |
Aug 08, 2024 | 43.12 | 43.96 | 41.30 | 43.79 | 474,434 | +1.22(+2.87%) |
Aug 07, 2024 | 45.50 | 45.85 | 42.07 | 42.57 | 571,124 | -0.04(-0.09%) |
Aug 06, 2024 | 42.78 | 44.22 | 41.55 | 42.61 | 516,023 | +0.02(+0.05%) |
Aug 05, 2024 | 40.97 | 43.03 | 40.97 | 42.59 | 608,252 | -1.37(-3.12%) |
Aug 02, 2024 | 42.14 | 44.36 | 42.05 | 43.96 | 563,979 | -0.54(-1.21%) |
Aug 01, 2024 | 44.88 | 45.56 | 42.11 | 44.50 | 876,636 | -1.90(-4.09%) |
Jul 31, 2024 | 47.19 | 48.00 | 46.24 | 46.40 | 402,115 | -0.39(-0.83%) |
Jul 30, 2024 | 47.54 | 48.35 | 46.50 | 46.79 | 374,007 | -0.64(-1.35%) |
Jul 29, 2024 | 48.20 | 49.00 | 46.69 | 47.43 | 340,926 | -0.62(-1.29%) |
Jul 26, 2024 | 49.16 | 49.29 | 47.77 | 48.05 | 333,783 | -0.45(-0.93%) |
Jul 25, 2024 | 48.25 | 49.44 | 47.57 | 48.50 | 687,745 | +0.31(+0.64%) |
Jul 24, 2024 | 49.31 | 49.93 | 47.80 | 48.19 | 455,980 | -1.53(-3.08%) |
Jul 23, 2024 | 47.30 | 50.35 | 47.02 | 49.72 | 775,315 | +1.97(+4.13%) |
Jul 22, 2024 | 46.86 | 47.76 | 46.15 | 47.75 | 417,076 | +1.14(+2.45%) |
Jul 19, 2024 | 47.79 | 48.34 | 46.54 | 46.61 | 527,210 | -1.07(-2.24%) |
Jul 18, 2024 | 47.03 | 48.06 | 46.62 | 47.68 | 701,468 | +0.52(+1.10%) |
Jul 17, 2024 | 47.31 | 48.54 | 47.02 | 47.16 | 910,360 | -0.89(-1.85%) |
Jul 16, 2024 | 47.65 | 48.64 | 47.30 | 48.05 | 623,264 | +1.09(+2.32%) |
Jul 15, 2024 | 46.30 | 47.32 | 45.24 | 46.96 | 630,443 | +1.08(+2.35%) |
Jul 12, 2024 | 44.55 | 46.12 | 44.43 | 45.88 | 736,087 | +1.49(+3.36%) |
Jul 11, 2024 | 44.30 | 46.35 | 44.30 | 44.39 | 636,311 | +0.90(+2.07%) |
Jul 10, 2024 | 42.74 | 43.53 | 42.45 | 43.49 | 503,006 | +0.79(+1.85%) |
Jul 09, 2024 | 41.16 | 42.98 | 40.80 | 42.70 | 685,655 | +1.51(+3.67%) |
Jul 08, 2024 | 43.11 | 43.24 | 40.80 | 41.19 | 982,788 | -1.46(-3.42%) |
Jul 05, 2024 | 42.02 | 42.88 | 41.43 | 42.65 | 312,420 | +0.63(+1.50%) |
Jul 03, 2024 | 42.36 | 42.65 | 41.59 | 42.02 | 191,073 | -0.03(-0.07%) |
Jul 02, 2024 | 43.37 | 43.85 | 41.54 | 42.05 | 467,545 | -1.33(-3.07%) |
Jul 01, 2024 | 43.14 | 44.30 | 43.09 | 43.38 | 431,772 | +0.26(+0.60%) |
Jun 28, 2024 | 43.81 | 44.22 | 42.57 | 43.12 | 1,099,299 | -0.49(-1.12%) |
Jun 27, 2024 | 43.49 | 44.57 | 43.10 | 43.61 | 329,366 | +0.25(+0.58%) |
Jun 26, 2024 | 44.69 | 45.19 | 43.25 | 43.36 | 506,076 | -1.33(-2.98%) |
Jun 25, 2024 | 45.07 | 46.02 | 44.28 | 44.69 | 617,592 | -0.54(-1.19%) |
Jun 24, 2024 | 45.62 | 46.34 | 45.05 | 45.23 | 482,494 | +0.01(+0.02%) |
Jun 21, 2024 | 42.55 | 45.30 | 42.47 | 45.22 | 2,705,397 | +2.77(+6.53%) |
Jun 20, 2024 | 42.50 | 42.73 | 41.80 | 42.45 | 570,007 | -0.11(-0.26%) |
Jun 18, 2024 | 42.83 | 42.96 | 41.75 | 42.56 | 757,195 | -0.03(-0.07%) |
Jun 17, 2024 | 44.11 | 44.23 | 42.06 | 42.59 | 974,586 | -1.52(-3.45%) |
Jun 14, 2024 | 45.42 | 45.88 | 44.00 | 44.11 | 804,773 | -2.66(-5.69%) |
Jun 13, 2024 | 48.15 | 48.34 | 46.62 | 46.77 | 647,823 | -1.20(-2.50%) |
Jun 12, 2024 | 48.78 | 48.88 | 47.10 | 47.97 | 1,138,122 | +0.46(+0.97%) |
Jun 11, 2024 | 47.08 | 47.72 | 46.58 | 47.51 | 557,747 | +0.29(+0.61%) |
Jun 10, 2024 | 46.99 | 47.89 | 46.11 | 47.22 | 587,371 | -0.39(-0.82%) |
Jun 07, 2024 | 47.55 | 48.02 | 46.65 | 47.61 | 701,963 | -0.19(-0.40%) |
Jun 06, 2024 | 48.68 | 48.85 | 47.59 | 47.80 | 961,592 | -1.03(-2.11%) |
Jun 05, 2024 | 47.42 | 49.05 | 46.65 | 48.83 | 1,230,377 | +1.48(+3.13%) |
Jun 04, 2024 | 44.05 | 47.74 | 43.83 | 47.35 | 1,805,933 | +3.52(+8.03%) |