Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 43.60 | 43.61 | 42.91 | 43.26 | 29,341 | +0.02(+0.05%) |
Aug 13, 2024 | 42.55 | 43.30 | 42.55 | 43.24 | 54,399 | +1.21(+2.88%) |
Aug 12, 2024 | 42.05 | 42.38 | 41.77 | 42.03 | 35,452 | -0.06(-0.14%) |
Aug 09, 2024 | 41.56 | 42.10 | 41.51 | 42.09 | 40,666 | +0.28(+0.67%) |
Aug 08, 2024 | 40.81 | 41.89 | 40.41 | 41.81 | 171,935 | +1.55(+3.85%) |
Aug 07, 2024 | 41.63 | 41.82 | 40.10 | 40.26 | 82,840 | -0.45(-1.11%) |
Aug 06, 2024 | 40.61 | 41.45 | 40.19 | 40.71 | 46,396 | +0.38(+0.94%) |
Aug 05, 2024 | 38.94 | 41.06 | 38.63 | 40.33 | 130,604 | -1.14(-2.75%) |
Aug 02, 2024 | 41.83 | 41.93 | 41.00 | 41.47 | 85,110 | -1.84(-4.25%) |
Aug 01, 2024 | 44.76 | 45.15 | 42.85 | 43.31 | 69,735 | -1.48(-3.30%) |
Jul 31, 2024 | 44.58 | 44.99 | 44.42 | 44.79 | 65,467 | +1.71(+3.97%) |
Jul 30, 2024 | 44.26 | 44.32 | 42.79 | 43.08 | 85,519 | -0.94(-2.14%) |
Jul 29, 2024 | 44.54 | 44.73 | 44.00 | 44.02 | 37,663 | -0.26(-0.59%) |
Jul 26, 2024 | 44.35 | 44.60 | 44.05 | 44.28 | 64,469 | +0.55(+1.26%) |
Jul 25, 2024 | 44.55 | 44.84 | 43.34 | 43.73 | 88,626 | -0.92(-2.06%) |
Jul 24, 2024 | 46.05 | 46.05 | 44.65 | 44.65 | 59,082 | -2.18(-4.66%) |
Jul 23, 2024 | 46.91 | 47.15 | 46.70 | 46.83 | 126,371 | -0.10(-0.21%) |
Jul 22, 2024 | 46.58 | 47.00 | 46.47 | 46.93 | 35,584 | +0.88(+1.91%) |
Jul 19, 2024 | 46.49 | 46.58 | 45.94 | 46.05 | 33,146 | -0.38(-0.82%) |
Jul 18, 2024 | 47.31 | 47.31 | 45.91 | 46.43 | 90,909 | -0.29(-0.62%) |
Jul 17, 2024 | 47.95 | 47.95 | 46.67 | 46.72 | 96,779 | -2.06(-4.22%) |
Jul 16, 2024 | 49.06 | 49.32 | 48.63 | 48.78 | 66,986 | -0.26(-0.53%) |
Jul 15, 2024 | 49.12 | 49.53 | 48.77 | 49.04 | 46,265 | -0.21(-0.43%) |
Jul 12, 2024 | 48.77 | 49.62 | 48.50 | 49.25 | 53,647 | +0.35(+0.72%) |
Jul 11, 2024 | 49.93 | 50.00 | 48.66 | 48.90 | 154,209 | -0.86(-1.73%) |
Jul 10, 2024 | 49.45 | 49.89 | 49.30 | 49.76 | 75,441 | +0.57(+1.16%) |
Jul 09, 2024 | 49.34 | 49.50 | 48.91 | 49.19 | 65,228 | +0.14(+0.29%) |
Jul 08, 2024 | 49.02 | 49.25 | 48.85 | 49.05 | 62,114 | +0.21(+0.43%) |
Jul 05, 2024 | 48.35 | 48.93 | 48.26 | 48.84 | 56,064 | +0.58(+1.20%) |
Jul 03, 2024 | 47.74 | 48.27 | 47.72 | 48.26 | 32,708 | +0.49(+1.03%) |
Jul 02, 2024 | 47.16 | 47.80 | 47.03 | 47.77 | 56,942 | +0.37(+0.78%) |
Jul 01, 2024 | 47.74 | 47.74 | 46.83 | 47.40 | 95,717 | -0.09(-0.19%) |
Jun 28, 2024 | 47.62 | 48.30 | 47.47 | 47.49 | 121,941 | -0.11(-0.23%) |
Jun 27, 2024 | 47.28 | 47.65 | 47.26 | 47.60 | 61,250 | +0.34(+0.72%) |
Jun 26, 2024 | 47.30 | 47.55 | 47.01 | 47.26 | 45,606 | -0.16(-0.34%) |
Jun 25, 2024 | 46.93 | 47.46 | 46.75 | 47.42 | 34,882 | +0.80(+1.72%) |
Jun 24, 2024 | 47.44 | 47.47 | 46.57 | 46.62 | 92,899 | -0.91(-1.91%) |
Jun 21, 2024 | 47.58 | 47.80 | 47.08 | 47.53 | 69,400 | -0.18(-0.38%) |
Jun 20, 2024 | 48.65 | 48.75 | 47.44 | 47.71 | 128,475 | -0.60(-1.24%) |
Jun 18, 2024 | 48.08 | 48.50 | 48.08 | 48.31 | 84,381 | +0.37(+0.77%) |
Jun 17, 2024 | 47.71 | 48.19 | 47.12 | 47.94 | 74,446 | +0.42(+0.88%) |
Jun 14, 2024 | 47.30 | 47.63 | 47.18 | 47.52 | 106,726 | +0.43(+0.91%) |
Jun 13, 2024 | 47.29 | 47.33 | 46.83 | 47.09 | 77,609 | -0.01(-0.02%) |
Jun 12, 2024 | 47.00 | 47.38 | 46.82 | 47.10 | 141,741 | +0.77(+1.66%) |
Jun 11, 2024 | 46.30 | 46.37 | 45.80 | 46.33 | 78,941 | +0.12(+0.26%) |
Jun 10, 2024 | 46.00 | 46.44 | 45.61 | 46.21 | 201,361 | +0.10(+0.22%) |
Jun 07, 2024 | 46.28 | 46.48 | 45.90 | 46.11 | 67,632 | -0.06(-0.13%) |
Jun 06, 2024 | 46.51 | 46.57 | 46.00 | 46.17 | 143,499 | -0.26(-0.56%) |
Jun 05, 2024 | 45.69 | 46.43 | 45.53 | 46.43 | 121,771 | +1.21(+2.68%) |
Jun 04, 2024 | 45.25 | 45.38 | 44.86 | 45.22 | 38,334 | +0.07(+0.15%) |