Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 43.22 | 46.06 | 43.05 | 43.18 | 613 | +0.76(+1.79%) |
Aug 27, 2024 | 43.20 | 46.16 | 42.36 | 42.42 | 150,679 | -1.06(-2.43%) |
Aug 26, 2024 | 46.45 | 46.45 | 43.48 | 43.48 | 1,421 | +0.67(+1.57%) |
Aug 23, 2024 | 45.40 | 45.46 | 42.40 | 42.81 | 1,008 | +0.88(+2.11%) |
Aug 22, 2024 | 45.01 | 45.01 | 41.92 | 41.92 | 1,556 | -1.83(-4.17%) |
Aug 21, 2024 | 43.60 | 44.00 | 39.71 | 43.75 | 3,689 | -0.06(-0.14%) |
Aug 20, 2024 | 40.87 | 43.87 | 40.87 | 43.81 | 1,435 | +2.68(+6.52%) |
Aug 19, 2024 | 40.87 | 43.86 | 40.87 | 41.13 | 1,875 | -0.34(-0.82%) |
Aug 16, 2024 | 41.05 | 44.11 | 40.60 | 41.47 | 538 | +1.09(+2.69%) |
Aug 15, 2024 | 43.10 | 43.10 | 39.44 | 40.38 | 3,181 | -1.22(-2.94%) |
Aug 14, 2024 | 40.16 | 43.42 | 40.16 | 41.61 | 50,373 | +0.77(+1.88%) |
Aug 13, 2024 | 43.59 | 44.05 | 40.66 | 40.84 | 736 | +1.30(+3.30%) |
Aug 12, 2024 | 42.02 | 42.02 | 39.51 | 39.54 | 906 | +0.24(+0.60%) |
Aug 09, 2024 | 39.14 | 41.98 | 38.35 | 39.30 | 794 | -0.31(-0.78%) |
Aug 08, 2024 | 41.57 | 42.04 | 38.80 | 39.61 | 1,968 | -2.74(-6.47%) |
Aug 07, 2024 | 42.35 | 42.35 | 39.65 | 42.35 | 1,443 | +3.76(+9.74%) |
Aug 06, 2024 | 41.26 | 41.32 | 38.59 | 38.59 | 1,438 | -0.40(-1.04%) |
Aug 05, 2024 | 38.73 | 39.58 | 35.39 | 38.99 | 6,184 | -3.25(-7.68%) |
Aug 02, 2024 | 41.86 | 43.22 | 38.22 | 42.24 | 1,937 | -2.49(-5.57%) |
Aug 01, 2024 | 44.73 | 45.75 | 41.36 | 44.73 | 2,420 | +1.44(+3.33%) |
Jul 31, 2024 | 46.41 | 46.41 | 43.29 | 43.29 | 2,280 | +0.95(+2.24%) |
Jul 30, 2024 | 44.86 | 44.86 | 42.34 | 42.34 | 980 | -0.65(-1.51%) |
Jul 29, 2024 | 46.11 | 46.11 | 42.60 | 42.99 | 17,457 | +0.00(+0.00%) |
Jul 26, 2024 | 39.97 | 42.99 | 39.97 | 42.99 | 16,576 | +1.20(+2.86%) |
Jul 25, 2024 | 41.76 | 41.79 | 39.28 | 41.79 | 594 | +1.70(+4.23%) |
Jul 24, 2024 | 40.13 | 42.62 | 40.10 | 40.10 | 81,290 | -0.99(-2.41%) |
Jul 23, 2024 | 43.61 | 43.61 | 41.09 | 41.09 | 613 | +0.25(+0.60%) |
Jul 22, 2024 | 43.59 | 43.59 | 40.84 | 40.84 | 628 | -0.20(-0.48%) |
Jul 19, 2024 | 41.06 | 43.78 | 41.04 | 41.04 | 543 | -0.42(-1.02%) |
Jul 18, 2024 | 44.48 | 44.48 | 41.46 | 41.46 | 1,257 | -1.42(-3.30%) |
Jul 17, 2024 | 42.86 | 43.53 | 41.59 | 42.88 | 1,763 | +1.18(+2.83%) |
Jul 16, 2024 | 41.34 | 42.67 | 41.34 | 41.70 | 687 | +0.33(+0.79%) |
Jul 15, 2024 | 40.31 | 43.45 | 40.31 | 41.37 | 1,069 | +0.16(+0.39%) |
Jul 12, 2024 | 42.20 | 42.47 | 40.17 | 41.21 | 1,343 | -0.58(-1.38%) |
Jul 11, 2024 | 40.30 | 42.26 | 39.97 | 41.79 | 1,070 | +0.05(+0.12%) |
Jul 10, 2024 | 41.06 | 42.69 | 40.84 | 41.73 | 1,062 | +1.25(+3.10%) |
Jul 09, 2024 | 39.59 | 41.63 | 39.59 | 40.48 | 921 | +0.93(+2.34%) |
Jul 08, 2024 | 41.58 | 41.59 | 38.81 | 39.55 | 3,935 | +0.01(+0.02%) |
Jul 05, 2024 | 39.14 | 41.01 | 39.13 | 39.55 | 420 | -1.02(-2.52%) |
Jul 03, 2024 | 40.45 | 40.57 | 38.93 | 40.57 | 842 | +2.19(+5.72%) |
Jul 02, 2024 | 37.51 | 39.67 | 37.51 | 38.37 | 1,980 | +0.27(+0.71%) |
Jul 01, 2024 | 40.15 | 41.10 | 37.35 | 38.10 | 3,009 | -0.69(-1.77%) |
Jun 28, 2024 | 40.16 | 40.21 | 37.62 | 38.79 | 1,618 | -1.34(-3.33%) |
Jun 27, 2024 | 37.41 | 40.16 | 36.41 | 40.13 | 1,862 | +0.16(+0.41%) |
Jun 26, 2024 | 37.28 | 40.13 | 37.25 | 39.97 | 491 | +1.59(+4.15%) |
Jun 25, 2024 | 36.98 | 38.89 | 36.98 | 38.38 | 2,355 | +1.20(+3.21%) |
Jun 24, 2024 | 36.31 | 39.21 | 36.31 | 37.18 | 970 | -1.45(-3.75%) |
Jun 21, 2024 | 36.90 | 39.57 | 36.90 | 38.63 | 9,736 | -0.84(-2.13%) |
Jun 20, 2024 | 37.61 | 40.49 | 37.57 | 39.47 | 1,336 | +0.85(+2.21%) |
Jun 18, 2024 | 39.11 | 39.13 | 37.11 | 38.62 | 932 | +0.39(+1.02%) |
Jun 17, 2024 | 38.51 | 39.32 | 37.12 | 38.22 | 1,449 | -0.30(-0.78%) |
Jun 14, 2024 | 37.93 | 39.53 | 37.93 | 38.52 | 1,622 | -1.63(-4.05%) |
Jun 13, 2024 | 38.67 | 41.10 | 38.66 | 40.15 | 537 | +0.51(+1.29%) |
Jun 12, 2024 | 39.00 | 40.45 | 39.00 | 39.64 | 5,971 | +0.74(+1.90%) |
Jun 11, 2024 | 38.49 | 39.94 | 38.49 | 38.90 | 621 | -0.08(-0.21%) |
Jun 10, 2024 | 40.19 | 40.23 | 38.71 | 38.98 | 1,749 | +0.62(+1.63%) |
Jun 07, 2024 | 39.81 | 39.90 | 37.77 | 38.36 | 1,347 | +0.07(+0.18%) |
Jun 06, 2024 | 39.67 | 39.67 | 38.21 | 38.29 | 1,527 | +0.86(+2.29%) |
Jun 05, 2024 | 37.45 | 38.82 | 37.43 | 37.43 | 2,245 | -1.37(-3.54%) |
Jun 04, 2024 | 37.38 | 39.28 | 37.38 | 38.81 | 1,903 | -0.03(-0.09%) |