Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 43.61 | 43.72 | 42.92 | 42.97 | 339,416 | -0.97(-2.21%) |
Aug 19, 2024 | 43.40 | 43.95 | 42.90 | 43.94 | 282,290 | +0.50(+1.15%) |
Aug 16, 2024 | 42.78 | 43.71 | 42.66 | 43.44 | 318,344 | +0.41(+0.95%) |
Aug 15, 2024 | 42.13 | 43.32 | 42.01 | 43.03 | 519,227 | +2.02(+4.93%) |
Aug 14, 2024 | 41.84 | 42.13 | 40.79 | 41.01 | 379,208 | -0.52(-1.25%) |
Aug 13, 2024 | 41.55 | 41.87 | 41.11 | 41.53 | 468,659 | +0.40(+0.97%) |
Aug 12, 2024 | 40.44 | 42.71 | 40.44 | 41.13 | 713,004 | +0.67(+1.66%) |
Aug 09, 2024 | 40.35 | 41.22 | 40.09 | 40.46 | 612,936 | -0.40(-0.98%) |
Aug 08, 2024 | 42.43 | 43.55 | 38.53 | 40.86 | 1,735,171 | +1.25(+3.16%) |
Aug 07, 2024 | 42.28 | 42.34 | 39.53 | 39.61 | 730,683 | -1.46(-3.55%) |
Aug 06, 2024 | 41.28 | 41.67 | 40.37 | 41.07 | 748,698 | +0.07(+0.17%) |
Aug 05, 2024 | 39.80 | 41.61 | 39.00 | 41.00 | 1,084,660 | +0.28(+0.69%) |
Aug 02, 2024 | 42.19 | 42.57 | 40.38 | 40.72 | 1,229,620 | -3.41(-7.73%) |
Aug 01, 2024 | 46.79 | 46.79 | 43.30 | 44.13 | 717,752 | -3.04(-6.44%) |
Jul 31, 2024 | 46.26 | 47.59 | 45.89 | 47.17 | 471,758 | +2.23(+4.96%) |
Jul 30, 2024 | 46.40 | 46.55 | 44.60 | 44.94 | 580,343 | -1.26(-2.73%) |
Jul 29, 2024 | 47.25 | 47.76 | 46.17 | 46.20 | 679,609 | -0.68(-1.45%) |
Jul 26, 2024 | 46.93 | 47.51 | 45.69 | 46.88 | 538,804 | +1.12(+2.45%) |
Jul 25, 2024 | 46.56 | 46.75 | 45.20 | 45.76 | 768,318 | -1.22(-2.60%) |
Jul 24, 2024 | 48.79 | 48.86 | 46.97 | 46.98 | 489,296 | -2.98(-5.96%) |
Jul 23, 2024 | 49.69 | 50.43 | 49.50 | 49.96 | 313,010 | -0.33(-0.66%) |
Jul 22, 2024 | 48.21 | 50.44 | 48.21 | 50.29 | 330,790 | +2.52(+5.28%) |
Jul 19, 2024 | 48.97 | 48.97 | 47.63 | 47.77 | 391,178 | -1.08(-2.21%) |
Jul 18, 2024 | 50.79 | 51.00 | 48.58 | 48.85 | 561,816 | -1.78(-3.52%) |
Jul 17, 2024 | 52.04 | 52.45 | 50.57 | 50.63 | 433,046 | -2.61(-4.90%) |
Jul 16, 2024 | 52.50 | 53.31 | 51.36 | 53.24 | 411,907 | +1.18(+2.27%) |
Jul 15, 2024 | 52.67 | 52.97 | 51.85 | 52.06 | 402,022 | -0.42(-0.80%) |
Jul 12, 2024 | 52.26 | 53.71 | 51.78 | 52.48 | 521,852 | +0.86(+1.67%) |
Jul 11, 2024 | 50.50 | 52.16 | 50.30 | 51.62 | 867,084 | +1.91(+3.84%) |
Jul 10, 2024 | 48.75 | 49.71 | 48.48 | 49.71 | 441,460 | +1.18(+2.43%) |
Jul 09, 2024 | 49.36 | 49.41 | 48.41 | 48.53 | 422,044 | -0.87(-1.76%) |
Jul 08, 2024 | 49.40 | 50.40 | 49.27 | 49.40 | 276,847 | +0.52(+1.06%) |
Jul 05, 2024 | 49.14 | 49.41 | 48.78 | 48.88 | 238,173 | -0.36(-0.73%) |
Jul 03, 2024 | 49.51 | 49.51 | 48.85 | 49.24 | 165,974 | +0.11(+0.22%) |
Jul 02, 2024 | 48.20 | 49.20 | 48.20 | 49.13 | 345,801 | +0.92(+1.91%) |
Jul 01, 2024 | 49.12 | 49.42 | 47.77 | 48.21 | 377,658 | -0.98(-1.99%) |
Jun 28, 2024 | 47.74 | 49.28 | 47.74 | 49.19 | 1,330,238 | +1.98(+4.19%) |
Jun 27, 2024 | 46.95 | 47.36 | 46.59 | 47.21 | 349,102 | +0.55(+1.18%) |
Jun 26, 2024 | 47.04 | 47.32 | 46.06 | 46.66 | 403,254 | -0.46(-0.98%) |
Jun 25, 2024 | 46.65 | 47.15 | 45.84 | 47.12 | 339,236 | +0.45(+0.96%) |
Jun 24, 2024 | 46.61 | 47.52 | 46.37 | 46.67 | 420,112 | -0.04(-0.09%) |
Jun 21, 2024 | 46.98 | 47.32 | 46.45 | 46.71 | 1,190,196 | -0.33(-0.70%) |
Jun 20, 2024 | 47.09 | 47.65 | 46.78 | 47.04 | 461,206 | -0.37(-0.78%) |
Jun 18, 2024 | 47.82 | 48.50 | 47.37 | 47.41 | 566,782 | -0.07(-0.15%) |
Jun 17, 2024 | 45.59 | 47.50 | 45.30 | 47.48 | 470,575 | +2.09(+4.61%) |
Jun 14, 2024 | 45.22 | 45.41 | 44.63 | 45.39 | 363,723 | -0.53(-1.15%) |
Jun 13, 2024 | 45.96 | 46.16 | 44.91 | 45.92 | 268,926 | -0.17(-0.37%) |
Jun 12, 2024 | 46.36 | 47.08 | 45.80 | 46.09 | 637,202 | +0.76(+1.67%) |
Jun 11, 2024 | 44.95 | 45.97 | 44.35 | 45.33 | 613,423 | +0.11(+0.24%) |
Jun 10, 2024 | 44.61 | 45.40 | 44.25 | 45.22 | 406,709 | +0.03(+0.07%) |
Jun 07, 2024 | 45.55 | 46.02 | 45.06 | 45.19 | 219,745 | -0.70(-1.52%) |
Jun 06, 2024 | 45.94 | 46.14 | 45.50 | 45.89 | 271,423 | -0.15(-0.32%) |
Jun 05, 2024 | 44.57 | 46.32 | 44.48 | 46.04 | 462,316 | +2.09(+4.76%) |
Jun 04, 2024 | 44.28 | 44.34 | 43.82 | 43.94 | 398,145 | -0.82(-1.82%) |