Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 45.04 | 45.39 | 44.44 | 45.07 | 240,507 | -0.40(-0.88%) |
Aug 15, 2024 | 45.29 | 45.87 | 45.22 | 45.47 | 167,869 | +1.11(+2.50%) |
Aug 14, 2024 | 44.30 | 44.61 | 43.78 | 44.36 | 245,509 | -0.16(-0.36%) |
Aug 13, 2024 | 42.84 | 44.84 | 42.84 | 44.52 | 607,713 | +1.54(+3.58%) |
Aug 12, 2024 | 42.22 | 43.15 | 42.22 | 42.98 | 384,210 | +0.76(+1.80%) |
Aug 09, 2024 | 42.22 | 42.67 | 42.06 | 42.22 | 367,231 | +0.00(+0.00%) |
Aug 08, 2024 | 40.89 | 42.68 | 40.89 | 42.22 | 459,248 | +1.54(+3.79%) |
Aug 07, 2024 | 43.27 | 44.17 | 40.59 | 40.68 | 706,087 | -1.52(-3.60%) |
Aug 06, 2024 | 41.81 | 42.68 | 41.51 | 42.20 | 368,594 | +0.69(+1.66%) |
Aug 05, 2024 | 41.45 | 41.65 | 39.87 | 41.51 | 754,525 | -1.52(-3.53%) |
Aug 02, 2024 | 44.50 | 45.12 | 41.85 | 43.03 | 650,947 | -2.76(-6.03%) |
Aug 01, 2024 | 48.69 | 49.17 | 45.39 | 45.79 | 295,947 | -2.80(-5.76%) |
Jul 31, 2024 | 46.78 | 49.80 | 46.53 | 48.59 | 711,936 | +1.91(+4.09%) |
Jul 30, 2024 | 47.29 | 47.74 | 46.67 | 46.68 | 247,858 | -0.88(-1.85%) |
Jul 29, 2024 | 47.51 | 48.12 | 47.05 | 47.56 | 188,703 | -0.01(-0.02%) |
Jul 26, 2024 | 48.27 | 48.41 | 47.34 | 47.57 | 167,378 | -0.37(-0.77%) |
Jul 25, 2024 | 47.68 | 48.70 | 47.21 | 47.94 | 142,288 | -0.27(-0.56%) |
Jul 24, 2024 | 48.72 | 49.09 | 48.13 | 48.21 | 200,027 | -0.72(-1.47%) |
Jul 23, 2024 | 49.48 | 49.48 | 48.56 | 48.93 | 148,263 | -0.67(-1.35%) |
Jul 22, 2024 | 49.21 | 49.69 | 49.03 | 49.60 | 165,686 | +0.02(+0.04%) |
Jul 19, 2024 | 50.32 | 50.43 | 49.54 | 49.58 | 144,171 | -1.07(-2.11%) |
Jul 18, 2024 | 52.00 | 52.49 | 50.47 | 50.65 | 230,548 | -1.45(-2.78%) |
Jul 17, 2024 | 52.79 | 53.54 | 51.68 | 52.10 | 237,747 | -0.82(-1.55%) |
Jul 16, 2024 | 51.51 | 53.03 | 50.91 | 52.92 | 167,680 | +1.10(+2.12%) |
Jul 15, 2024 | 50.96 | 52.10 | 50.58 | 51.82 | 225,796 | +0.74(+1.45%) |
Jul 12, 2024 | 50.94 | 51.54 | 50.81 | 51.08 | 181,807 | +0.65(+1.29%) |
Jul 11, 2024 | 49.72 | 50.90 | 49.72 | 50.43 | 200,828 | +0.57(+1.14%) |
Jul 10, 2024 | 47.56 | 49.86 | 47.56 | 49.86 | 263,326 | +2.55(+5.39%) |
Jul 09, 2024 | 47.93 | 48.44 | 47.29 | 47.31 | 172,601 | -0.35(-0.73%) |
Jul 08, 2024 | 47.14 | 48.41 | 46.83 | 47.66 | 300,145 | +0.33(+0.70%) |
Jul 05, 2024 | 48.82 | 49.23 | 46.91 | 47.33 | 211,902 | -1.72(-3.51%) |
Jul 03, 2024 | 48.19 | 49.09 | 48.19 | 49.05 | 97,427 | +0.89(+1.85%) |
Jul 02, 2024 | 47.50 | 48.20 | 47.50 | 48.16 | 150,781 | +0.55(+1.16%) |
Jul 01, 2024 | 48.50 | 48.56 | 47.16 | 47.61 | 154,718 | -0.65(-1.35%) |
Jun 28, 2024 | 48.53 | 48.82 | 48.05 | 48.26 | 248,546 | +0.04(+0.08%) |
Jun 27, 2024 | 48.50 | 48.50 | 47.86 | 48.22 | 111,075 | -0.14(-0.29%) |
Jun 26, 2024 | 48.00 | 48.41 | 47.46 | 48.36 | 162,462 | +0.29(+0.60%) |
Jun 25, 2024 | 48.78 | 48.78 | 47.84 | 48.07 | 152,452 | -0.90(-1.84%) |
Jun 24, 2024 | 48.37 | 49.29 | 48.37 | 48.97 | 147,390 | +0.33(+0.68%) |
Jun 21, 2024 | 48.80 | 49.02 | 48.35 | 48.64 | 228,181 | +0.08(+0.16%) |
Jun 20, 2024 | 48.01 | 48.77 | 47.98 | 48.56 | 195,197 | +0.25(+0.52%) |
Jun 18, 2024 | 48.33 | 48.57 | 48.00 | 48.31 | 111,710 | -0.02(-0.04%) |
Jun 17, 2024 | 47.91 | 48.46 | 47.85 | 48.33 | 125,574 | +0.20(+0.42%) |
Jun 14, 2024 | 49.05 | 49.19 | 47.66 | 48.13 | 199,655 | -1.27(-2.58%) |
Jun 13, 2024 | 50.40 | 50.48 | 49.21 | 49.41 | 168,068 | -1.34(-2.63%) |
Jun 12, 2024 | 51.64 | 52.09 | 50.53 | 50.74 | 197,097 | +0.06(+0.12%) |
Jun 11, 2024 | 50.44 | 50.73 | 49.81 | 50.68 | 286,180 | -0.24(-0.47%) |
Jun 10, 2024 | 51.05 | 51.22 | 50.35 | 50.92 | 176,444 | +0.22(+0.43%) |
Jun 07, 2024 | 50.16 | 51.03 | 49.87 | 50.70 | 159,788 | +0.01(+0.02%) |
Jun 06, 2024 | 50.45 | 51.33 | 50.29 | 50.69 | 194,751 | +0.38(+0.75%) |
Jun 05, 2024 | 50.11 | 50.37 | 49.58 | 50.31 | 240,204 | -0.02(-0.04%) |
Jun 04, 2024 | 50.90 | 50.91 | 49.96 | 50.33 | 214,007 | -1.09(-2.11%) |