Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 45.60 | 45.84 | 43.86 | 43.87 | 744,704 | -2.40(-5.19%) |
Aug 30, 2024 | 45.79 | 46.30 | 45.41 | 46.27 | 450,388 | +0.56(+1.23%) |
Aug 29, 2024 | 45.32 | 46.00 | 45.12 | 45.71 | 410,490 | +0.69(+1.53%) |
Aug 28, 2024 | 45.10 | 45.30 | 44.84 | 45.02 | 393,907 | -0.34(-0.75%) |
Aug 27, 2024 | 45.62 | 45.80 | 45.28 | 45.36 | 506,516 | -0.55(-1.20%) |
Aug 26, 2024 | 46.41 | 46.79 | 45.76 | 45.91 | 574,097 | -0.16(-0.35%) |
Aug 23, 2024 | 45.46 | 46.12 | 45.13 | 46.07 | 372,004 | +1.08(+2.40%) |
Aug 22, 2024 | 45.52 | 45.71 | 44.91 | 44.99 | 380,922 | -0.47(-1.03%) |
Aug 21, 2024 | 44.70 | 45.54 | 44.59 | 45.46 | 320,420 | +0.78(+1.75%) |
Aug 20, 2024 | 45.13 | 45.35 | 44.59 | 44.68 | 360,026 | -0.69(-1.52%) |
Aug 19, 2024 | 44.95 | 45.44 | 44.69 | 45.37 | 419,234 | +0.64(+1.43%) |
Aug 16, 2024 | 45.34 | 45.71 | 44.70 | 44.73 | 567,940 | -0.72(-1.58%) |
Aug 15, 2024 | 45.02 | 45.60 | 44.44 | 45.45 | 758,229 | +1.36(+3.08%) |
Aug 14, 2024 | 43.80 | 44.21 | 43.70 | 44.09 | 470,501 | +0.52(+1.19%) |
Aug 13, 2024 | 42.91 | 43.85 | 42.68 | 43.57 | 582,095 | +1.00(+2.35%) |
Aug 12, 2024 | 43.09 | 43.50 | 42.45 | 42.57 | 672,356 | -0.42(-0.98%) |
Aug 09, 2024 | 42.58 | 43.08 | 42.43 | 42.99 | 515,273 | +0.27(+0.63%) |
Aug 08, 2024 | 42.83 | 43.12 | 42.29 | 42.72 | 920,709 | +0.42(+0.99%) |
Aug 07, 2024 | 42.05 | 44.11 | 42.00 | 42.30 | 1,621,132 | -0.06(-0.14%) |
Aug 06, 2024 | 40.96 | 42.83 | 40.75 | 42.36 | 1,363,354 | +1.63(+4.00%) |
Aug 05, 2024 | 39.44 | 41.46 | 39.43 | 40.73 | 1,953,250 | -0.38(-0.92%) |
Aug 02, 2024 | 41.20 | 42.76 | 39.75 | 41.11 | 3,273,623 | -6.60(-13.83%) |
Aug 01, 2024 | 49.64 | 49.87 | 47.33 | 47.71 | 1,057,912 | -1.91(-3.85%) |
Jul 31, 2024 | 49.18 | 50.48 | 48.61 | 49.62 | 662,946 | +0.82(+1.68%) |
Jul 30, 2024 | 49.32 | 49.88 | 48.72 | 48.80 | 574,538 | -0.24(-0.49%) |
Jul 29, 2024 | 50.01 | 50.20 | 48.92 | 49.04 | 797,029 | -0.43(-0.87%) |
Jul 26, 2024 | 49.15 | 49.77 | 48.67 | 49.47 | 601,160 | +1.16(+2.40%) |
Jul 25, 2024 | 47.68 | 48.98 | 47.51 | 48.31 | 695,527 | +0.68(+1.43%) |
Jul 24, 2024 | 48.83 | 49.05 | 47.60 | 47.63 | 454,491 | -1.12(-2.30%) |
Jul 23, 2024 | 48.82 | 49.06 | 48.53 | 48.75 | 513,004 | +0.40(+0.83%) |
Jul 22, 2024 | 47.70 | 48.72 | 47.28 | 48.35 | 586,429 | +0.80(+1.68%) |
Jul 19, 2024 | 47.82 | 47.94 | 46.87 | 47.55 | 834,010 | -0.47(-0.98%) |
Jul 18, 2024 | 49.83 | 50.30 | 48.02 | 48.02 | 845,800 | -1.92(-3.84%) |
Jul 17, 2024 | 49.33 | 50.56 | 49.33 | 49.94 | 626,482 | +0.06(+0.12%) |
Jul 16, 2024 | 48.96 | 50.01 | 48.70 | 49.88 | 552,329 | +1.11(+2.28%) |
Jul 15, 2024 | 48.00 | 49.50 | 47.65 | 48.77 | 715,698 | +0.99(+2.07%) |
Jul 12, 2024 | 48.37 | 48.72 | 47.71 | 47.78 | 650,987 | -0.28(-0.58%) |
Jul 11, 2024 | 46.29 | 48.23 | 45.82 | 48.06 | 1,277,457 | +2.16(+4.71%) |
Jul 10, 2024 | 47.66 | 47.68 | 45.01 | 45.90 | 1,312,738 | -1.75(-3.67%) |
Jul 09, 2024 | 47.60 | 48.10 | 47.21 | 47.65 | 576,379 | +0.01(+0.02%) |
Jul 08, 2024 | 47.69 | 47.91 | 47.50 | 47.64 | 650,220 | +0.12(+0.25%) |
Jul 05, 2024 | 47.41 | 47.98 | 46.88 | 47.52 | 1,135,458 | -0.21(-0.44%) |
Jul 03, 2024 | 46.95 | 47.95 | 46.85 | 47.73 | 439,032 | +0.88(+1.88%) |
Jul 02, 2024 | 46.47 | 47.03 | 46.17 | 46.85 | 545,274 | +0.20(+0.43%) |