Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.96 | 44.95 | 42.63 | 44.60 | 882,663 | +2.11(+4.97%) |
Aug 22, 2024 | 43.17 | 43.66 | 41.82 | 42.49 | 703,420 | -0.25(-0.58%) |
Aug 21, 2024 | 42.45 | 43.44 | 41.24 | 42.74 | 1,101,477 | +0.81(+1.93%) |
Aug 20, 2024 | 43.99 | 44.76 | 41.76 | 41.93 | 2,146,180 | -3.78(-8.27%) |
Aug 19, 2024 | 44.24 | 46.43 | 44.18 | 45.71 | 1,116,771 | +1.01(+2.26%) |
Aug 16, 2024 | 43.58 | 44.89 | 43.58 | 44.70 | 832,812 | +0.88(+2.01%) |
Aug 15, 2024 | 42.72 | 44.91 | 42.26 | 43.82 | 1,305,517 | +2.11(+5.06%) |
Aug 14, 2024 | 41.63 | 42.03 | 40.88 | 41.71 | 696,079 | +0.11(+0.26%) |
Aug 13, 2024 | 39.83 | 42.50 | 38.57 | 41.60 | 1,433,477 | +2.23(+5.66%) |
Aug 12, 2024 | 37.63 | 39.52 | 36.72 | 39.37 | 1,034,125 | +1.87(+4.99%) |
Aug 09, 2024 | 36.44 | 37.92 | 36.24 | 37.50 | 1,752,433 | +0.62(+1.68%) |
Aug 08, 2024 | 37.68 | 38.87 | 36.31 | 36.88 | 1,914,156 | -0.16(-0.43%) |
Aug 07, 2024 | 39.14 | 40.87 | 36.92 | 37.04 | 4,091,939 | -6.35(-14.63%) |
Aug 06, 2024 | 41.00 | 45.27 | 40.59 | 43.39 | 1,446,489 | +2.60(+6.37%) |
Aug 05, 2024 | 39.15 | 42.21 | 38.51 | 40.79 | 2,104,765 | -0.88(-2.11%) |
Aug 02, 2024 | 41.25 | 43.55 | 40.16 | 41.67 | 4,630,578 | +6.46(+18.35%) |
Aug 01, 2024 | 36.90 | 37.38 | 34.60 | 35.21 | 2,991,463 | -1.77(-4.79%) |
Jul 31, 2024 | 37.38 | 38.23 | 36.41 | 36.98 | 1,729,705 | +0.61(+1.68%) |
Jul 30, 2024 | 37.51 | 38.55 | 36.00 | 36.37 | 2,533,394 | -0.85(-2.28%) |
Jul 29, 2024 | 39.56 | 39.73 | 35.71 | 37.22 | 3,380,380 | -2.83(-7.07%) |
Jul 26, 2024 | 37.61 | 40.85 | 35.59 | 40.05 | 4,859,912 | -0.60(-1.48%) |
Jul 25, 2024 | 42.41 | 42.60 | 40.61 | 40.65 | 1,231,802 | -1.92(-4.51%) |
Jul 24, 2024 | 43.49 | 44.54 | 42.26 | 42.57 | 730,691 | -1.40(-3.18%) |
Jul 23, 2024 | 42.94 | 44.90 | 42.56 | 43.97 | 735,574 | +0.74(+1.71%) |
Jul 22, 2024 | 43.47 | 43.65 | 42.11 | 43.23 | 1,098,083 | -0.43(-0.98%) |
Jul 19, 2024 | 43.21 | 43.77 | 41.96 | 43.66 | 1,021,000 | +1.04(+2.44%) |
Jul 18, 2024 | 45.78 | 47.12 | 42.40 | 42.62 | 1,008,223 | -3.01(-6.60%) |
Jul 17, 2024 | 46.67 | 48.24 | 45.34 | 45.63 | 1,250,534 | -1.36(-2.89%) |
Jul 16, 2024 | 47.93 | 47.93 | 45.66 | 46.99 | 1,284,192 | -0.31(-0.66%) |
Jul 15, 2024 | 46.13 | 47.35 | 45.79 | 47.30 | 1,151,814 | +1.23(+2.67%) |
Jul 12, 2024 | 45.41 | 46.81 | 45.20 | 46.07 | 1,041,715 | +0.83(+1.83%) |
Jul 11, 2024 | 45.00 | 46.35 | 44.70 | 45.24 | 1,283,189 | +0.93(+2.10%) |
Jul 10, 2024 | 43.72 | 45.18 | 43.41 | 44.31 | 1,385,155 | +1.33(+3.09%) |
Jul 09, 2024 | 41.90 | 43.01 | 41.74 | 42.98 | 1,146,740 | +0.84(+1.99%) |
Jul 08, 2024 | 40.91 | 42.57 | 40.76 | 42.14 | 1,710,276 | +1.72(+4.26%) |
Jul 05, 2024 | 40.27 | 40.55 | 39.43 | 40.42 | 726,740 | +0.60(+1.51%) |
Jul 03, 2024 | 38.91 | 40.18 | 38.86 | 39.82 | 1,086,196 | +0.67(+1.71%) |
Jul 02, 2024 | 39.65 | 39.82 | 38.58 | 39.15 | 1,285,524 | -0.30(-0.76%) |
Jul 01, 2024 | 40.15 | 40.87 | 38.67 | 39.45 | 1,500,848 | -0.84(-2.08%) |
Jun 28, 2024 | 40.66 | 42.29 | 39.45 | 40.29 | 9,715,619 | -0.14(-0.35%) |
Jun 27, 2024 | 40.46 | 40.63 | 39.32 | 40.43 | 1,554,436 | -0.21(-0.52%) |
Jun 26, 2024 | 39.89 | 40.77 | 39.33 | 40.64 | 938,687 | +0.49(+1.22%) |
Jun 25, 2024 | 40.00 | 41.82 | 39.87 | 40.15 | 1,404,061 | +0.17(+0.43%) |
Jun 24, 2024 | 42.94 | 43.45 | 39.04 | 39.98 | 2,806,950 | -2.86(-6.68%) |
Jun 21, 2024 | 42.97 | 43.08 | 41.82 | 42.84 | 1,768,554 | +0.27(+0.63%) |
Jun 20, 2024 | 42.36 | 43.56 | 42.04 | 42.57 | 1,248,973 | -0.26(-0.61%) |
Jun 18, 2024 | 42.64 | 43.35 | 41.65 | 42.83 | 922,358 | -0.17(-0.40%) |
Jun 17, 2024 | 44.86 | 44.92 | 42.88 | 43.00 | 1,041,170 | -2.33(-5.14%) |
Jun 14, 2024 | 44.74 | 45.44 | 44.28 | 45.33 | 1,107,226 | -0.12(-0.26%) |
Jun 13, 2024 | 47.00 | 47.47 | 45.31 | 45.45 | 1,342,586 | -1.90(-4.01%) |
Jun 12, 2024 | 49.29 | 49.70 | 47.30 | 47.35 | 799,673 | -1.04(-2.15%) |
Jun 11, 2024 | 48.61 | 48.61 | 46.63 | 48.39 | 1,053,588 | -0.11(-0.23%) |
Jun 10, 2024 | 48.77 | 48.95 | 46.11 | 48.50 | 2,059,272 | -0.35(-0.72%) |
Jun 07, 2024 | 49.04 | 50.22 | 48.64 | 48.85 | 1,052,572 | -0.72(-1.45%) |
Jun 06, 2024 | 51.48 | 53.63 | 49.00 | 49.57 | 1,484,724 | -2.47(-4.75%) |
Jun 05, 2024 | 51.53 | 52.76 | 50.79 | 52.04 | 869,471 | +0.85(+1.66%) |
Jun 04, 2024 | 51.17 | 51.96 | 50.64 | 51.19 | 1,113,164 | -0.79(-1.52%) |