Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 45.09 | 45.32 | 43.57 | 44.87 | 587,678 | -0.53(-1.17%) |
Aug 19, 2024 | 44.99 | 45.63 | 44.20 | 45.40 | 1,812,473 | +0.42(+0.93%) |
Aug 16, 2024 | 45.52 | 45.53 | 44.32 | 44.98 | 1,486,086 | -0.51(-1.12%) |
Aug 15, 2024 | 44.00 | 45.97 | 44.00 | 45.49 | 3,104,623 | +2.64(+6.16%) |
Aug 14, 2024 | 42.89 | 43.37 | 40.54 | 42.85 | 1,004,790 | -2.14(-4.76%) |
Aug 13, 2024 | 44.87 | 45.50 | 44.10 | 44.99 | 957,610 | +0.51(+1.15%) |
Aug 12, 2024 | 46.66 | 46.90 | 43.22 | 44.48 | 1,333,273 | -2.47(-5.26%) |
Aug 09, 2024 | 47.37 | 47.50 | 43.01 | 46.95 | 2,487,268 | +5.08(+12.13%) |
Aug 08, 2024 | 41.59 | 42.20 | 39.74 | 41.87 | 688,070 | +0.76(+1.85%) |
Aug 07, 2024 | 45.00 | 45.27 | 41.08 | 41.11 | 786,987 | -2.70(-6.16%) |
Aug 06, 2024 | 42.50 | 44.60 | 41.47 | 43.81 | 864,119 | +1.61(+3.82%) |
Aug 05, 2024 | 37.10 | 42.36 | 37.04 | 42.20 | 1,687,704 | +0.93(+2.25%) |
Aug 02, 2024 | 41.63 | 42.17 | 39.65 | 41.27 | 1,543,828 | -3.30(-7.40%) |
Aug 01, 2024 | 45.85 | 46.47 | 44.32 | 44.57 | 930,924 | -1.01(-2.22%) |
Jul 31, 2024 | 45.97 | 46.08 | 44.31 | 45.58 | 960,570 | +0.28(+0.62%) |
Jul 30, 2024 | 46.86 | 47.37 | 45.17 | 45.30 | 682,584 | -1.13(-2.43%) |
Jul 29, 2024 | 48.49 | 48.80 | 45.73 | 46.43 | 839,523 | -1.71(-3.55%) |
Jul 26, 2024 | 45.54 | 48.29 | 45.09 | 48.14 | 1,005,018 | +3.42(+7.65%) |
Jul 25, 2024 | 44.76 | 46.56 | 44.09 | 44.72 | 1,408,715 | +0.07(+0.16%) |
Jul 24, 2024 | 45.27 | 46.05 | 44.48 | 44.65 | 794,707 | -1.31(-2.85%) |
Jul 23, 2024 | 45.90 | 47.01 | 45.07 | 45.96 | 1,090,516 | -0.34(-0.73%) |
Jul 22, 2024 | 45.34 | 46.42 | 45.20 | 46.30 | 1,536,891 | +1.18(+2.62%) |
Jul 19, 2024 | 45.17 | 45.48 | 44.21 | 45.12 | 911,376 | +0.35(+0.78%) |
Jul 18, 2024 | 45.51 | 46.49 | 43.62 | 44.77 | 1,310,354 | -0.36(-0.80%) |
Jul 17, 2024 | 45.79 | 46.95 | 44.38 | 45.13 | 1,599,091 | -1.55(-3.32%) |
Jul 16, 2024 | 46.39 | 47.05 | 46.00 | 46.68 | 1,231,918 | +1.06(+2.32%) |
Jul 15, 2024 | 44.95 | 45.86 | 44.01 | 45.62 | 2,384,084 | +0.82(+1.83%) |
Jul 12, 2024 | 44.98 | 45.19 | 43.81 | 44.80 | 1,282,698 | +0.49(+1.11%) |
Jul 11, 2024 | 43.10 | 44.67 | 42.84 | 44.31 | 1,812,221 | +1.78(+4.19%) |
Jul 10, 2024 | 40.49 | 42.79 | 40.27 | 42.53 | 1,555,903 | +2.16(+5.35%) |
Jul 09, 2024 | 38.76 | 40.56 | 38.36 | 40.37 | 1,016,835 | +1.75(+4.53%) |
Jul 08, 2024 | 39.33 | 39.39 | 38.05 | 38.62 | 723,890 | -0.38(-0.97%) |
Jul 05, 2024 | 36.95 | 39.19 | 36.63 | 39.00 | 1,013,568 | +1.79(+4.81%) |
Jul 03, 2024 | 38.56 | 38.94 | 36.77 | 37.21 | 952,935 | -1.59(-4.10%) |
Jul 02, 2024 | 41.28 | 41.87 | 38.66 | 38.80 | 1,383,627 | -2.48(-6.01%) |
Jul 01, 2024 | 40.72 | 41.40 | 40.05 | 41.28 | 1,188,877 | +0.43(+1.05%) |
Jun 28, 2024 | 40.56 | 41.50 | 40.01 | 40.85 | 7,725,023 | +0.31(+0.76%) |
Jun 27, 2024 | 39.83 | 41.00 | 39.33 | 40.54 | 1,451,594 | +0.63(+1.58%) |
Jun 26, 2024 | 38.74 | 40.02 | 38.17 | 39.91 | 906,949 | +0.96(+2.46%) |
Jun 25, 2024 | 39.72 | 40.84 | 38.91 | 38.95 | 1,232,175 | -0.71(-1.79%) |
Jun 24, 2024 | 38.74 | 40.00 | 38.39 | 39.66 | 1,111,370 | +0.66(+1.69%) |
Jun 21, 2024 | 38.33 | 40.50 | 38.00 | 39.00 | 4,228,965 | +1.39(+3.70%) |
Jun 20, 2024 | 38.06 | 38.29 | 36.91 | 37.61 | 2,844,896 | -0.72(-1.88%) |
Jun 18, 2024 | 39.13 | 39.89 | 38.04 | 38.33 | 1,903,242 | -1.27(-3.21%) |
Jun 17, 2024 | 39.34 | 41.48 | 38.86 | 39.60 | 1,779,999 | -0.04(-0.10%) |
Jun 14, 2024 | 39.95 | 42.00 | 38.76 | 39.64 | 4,730,733 | -0.32(-0.80%) |
Jun 13, 2024 | 38.24 | 40.40 | 37.05 | 39.96 | 2,814,656 | +1.60(+4.17%) |
Jun 12, 2024 | 35.65 | 39.25 | 34.51 | 38.36 | 10,167,865 | +9.44(+32.64%) |
Jun 11, 2024 | 26.70 | 29.55 | 26.44 | 28.92 | 2,068,636 | +1.81(+6.68%) |
Jun 10, 2024 | 26.15 | 27.34 | 25.85 | 27.11 | 1,130,026 | +0.51(+1.92%) |
Jun 07, 2024 | 25.56 | 27.18 | 25.30 | 26.60 | 916,825 | +0.56(+2.15%) |
Jun 06, 2024 | 27.84 | 27.97 | 26.01 | 26.04 | 738,644 | -1.90(-6.80%) |
Jun 05, 2024 | 27.79 | 28.83 | 27.19 | 27.94 | 570,914 | +0.24(+0.87%) |
Jun 04, 2024 | 26.75 | 27.89 | 26.40 | 27.70 | 980,845 | +0.79(+2.94%) |