Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 44.47 | 44.47 | 43.65 | 44.25 | 141 | +0.72(+1.65%) |
Aug 15, 2024 | 42.91 | 43.53 | 42.91 | 43.53 | 679 | +1.60(+3.81%) |
Aug 14, 2024 | 42.94 | 43.87 | 41.93 | 41.93 | 410 | +0.19(+0.46%) |
Aug 13, 2024 | 42.88 | 42.88 | 41.74 | 41.74 | 211 | -1.45(-3.36%) |
Aug 12, 2024 | 41.94 | 43.19 | 41.34 | 43.19 | 280 | +1.07(+2.53%) |
Aug 09, 2024 | 42.14 | 42.65 | 41.44 | 42.12 | 188 | -0.50(-1.16%) |
Aug 08, 2024 | 41.59 | 43.26 | 41.59 | 42.62 | 2,754 | +0.11(+0.26%) |
Aug 07, 2024 | 42.00 | 42.51 | 42.00 | 42.51 | 2,381 | -0.29(-0.68%) |
Aug 06, 2024 | 42.50 | 42.80 | 42.12 | 42.80 | 182 | +0.08(+0.18%) |
Aug 05, 2024 | 42.78 | 43.67 | 39.57 | 42.72 | 3,439 | -1.20(-2.72%) |
Aug 02, 2024 | 43.50 | 43.91 | 43.24 | 43.91 | 157 | +0.34(+0.79%) |
Aug 01, 2024 | 44.58 | 44.58 | 43.01 | 43.57 | 729 | -1.44(-3.20%) |
Jul 31, 2024 | 45.01 | 45.01 | 44.16 | 45.01 | 41 | -0.19(-0.42%) |
Jul 30, 2024 | 44.15 | 45.20 | 44.15 | 45.20 | 913 | +1.00(+2.26%) |
Jul 29, 2024 | 43.98 | 45.36 | 43.98 | 44.20 | 155 | -0.69(-1.54%) |
Jul 26, 2024 | 44.91 | 44.91 | 44.89 | 44.89 | 100 | -0.11(-0.24%) |
Jul 25, 2024 | 42.97 | 45.59 | 42.15 | 45.00 | 335 | +1.20(+2.74%) |
Jul 24, 2024 | 43.86 | 45.17 | 42.50 | 43.80 | 1,335 | -1.13(-2.51%) |
Jul 23, 2024 | 45.01 | 45.33 | 44.65 | 44.93 | 2,868 | -1.13(-2.45%) |
Jul 22, 2024 | 46.70 | 46.70 | 46.06 | 46.06 | 102 | -0.64(-1.38%) |
Jul 19, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 100 | -0.20(-0.43%) |
Jul 18, 2024 | 47.31 | 48.04 | 46.90 | 46.90 | 565 | +0.09(+0.18%) |
Jul 17, 2024 | 46.18 | 47.50 | 46.18 | 46.81 | 1,141 | -0.80(-1.67%) |
Jul 16, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 63 | +0.23(+0.50%) |
Jul 15, 2024 | 45.00 | 47.73 | 45.00 | 47.38 | 421 | +0.17(+0.37%) |
Jul 12, 2024 | 47.42 | 48.26 | 47.19 | 47.20 | 2,774 | +0.35(+0.74%) |
Jul 11, 2024 | 45.72 | 46.85 | 45.72 | 46.85 | 457 | -0.50(-1.06%) |
Jul 10, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 396 | +1.06(+2.30%) |
Jul 09, 2024 | 46.06 | 46.30 | 46.06 | 46.30 | 42 | -1.12(-2.37%) |
Jul 08, 2024 | 45.80 | 47.52 | 45.65 | 47.42 | 1,075 | +2.52(+5.61%) |
Jul 05, 2024 | 46.45 | 48.12 | 44.90 | 44.90 | 269 | -0.03(-0.07%) |
Jul 03, 2024 | 45.97 | 47.00 | 44.93 | 44.93 | 125 | -0.85(-1.86%) |
Jul 02, 2024 | 46.09 | 46.09 | 45.05 | 45.78 | 2,693 | +0.06(+0.13%) |
Jul 01, 2024 | 46.70 | 46.70 | 45.00 | 45.72 | 100 | -0.48(-1.04%) |
Jun 28, 2024 | 45.01 | 46.20 | 44.51 | 46.20 | 400 | +1.20(+2.67%) |
Jun 27, 2024 | 45.25 | 45.25 | 45.00 | 45.00 | 251 | -0.26(-0.57%) |
Jun 26, 2024 | 45.01 | 45.26 | 44.00 | 45.26 | 148 | -0.59(-1.28%) |
Jun 25, 2024 | 44.80 | 45.84 | 44.80 | 45.84 | 1,687 | -0.50(-1.08%) |
Jun 24, 2024 | 46.25 | 46.34 | 46.23 | 46.34 | 141 | +0.12(+0.25%) |
Jun 21, 2024 | 46.28 | 46.28 | 44.96 | 46.23 | 1,088 | -0.06(-0.13%) |
Jun 20, 2024 | 46.76 | 46.76 | 45.58 | 46.29 | 1,423 | -1.42(-2.98%) |
Jun 18, 2024 | 44.88 | 47.71 | 44.88 | 47.71 | 651 | +2.15(+4.71%) |
Jun 17, 2024 | 45.56 | 46.20 | 45.38 | 45.56 | 45,402 | -0.35(-0.76%) |
Jun 14, 2024 | 46.00 | 46.00 | 44.52 | 45.91 | 910 | -2.43(-5.03%) |
Jun 13, 2024 | 47.92 | 48.34 | 46.49 | 48.34 | 5,546 | -5.96(-10.98%) |
Jun 12, 2024 | 53.51 | 54.30 | 52.22 | 54.30 | 341 | +0.98(+1.84%) |
Jun 11, 2024 | 52.13 | 53.32 | 50.75 | 53.32 | 824 | -1.48(-2.70%) |
Jun 10, 2024 | 51.68 | 54.80 | 51.68 | 54.80 | 673 | +2.30(+4.38%) |
Jun 07, 2024 | 54.00 | 54.80 | 52.50 | 52.50 | 66,342 | -1.70(-3.13%) |
Jun 06, 2024 | 53.91 | 54.20 | 53.91 | 54.20 | 125 | +0.12(+0.21%) |
Jun 05, 2024 | 53.59 | 54.08 | 53.59 | 54.08 | 486 | -0.45(-0.83%) |
Jun 04, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 576 | +0.87(+1.62%) |