Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 46.17 | 46.59 | 45.57 | 46.35 | 279,665 | +0.12(+0.26%) |
Aug 15, 2024 | 46.20 | 46.57 | 45.71 | 46.23 | 337,927 | +1.39(+3.10%) |
Aug 14, 2024 | 45.43 | 45.50 | 44.73 | 44.84 | 331,468 | -0.43(-0.95%) |
Aug 13, 2024 | 45.19 | 45.50 | 44.65 | 45.27 | 476,350 | +0.46(+1.03%) |
Aug 12, 2024 | 44.78 | 44.87 | 44.01 | 44.81 | 458,657 | +0.09(+0.20%) |
Aug 09, 2024 | 44.98 | 45.37 | 44.52 | 44.72 | 442,315 | -0.26(-0.58%) |
Aug 08, 2024 | 44.19 | 45.09 | 44.02 | 44.98 | 449,334 | +1.55(+3.57%) |
Aug 07, 2024 | 45.98 | 45.98 | 43.21 | 43.43 | 733,796 | -1.44(-3.21%) |
Aug 06, 2024 | 41.20 | 45.64 | 41.08 | 44.87 | 1,162,349 | +4.02(+9.84%) |
Aug 05, 2024 | 40.56 | 41.33 | 39.96 | 40.85 | 674,384 | -1.98(-4.62%) |
Aug 02, 2024 | 42.70 | 42.96 | 41.93 | 42.83 | 530,948 | -1.61(-3.62%) |
Aug 01, 2024 | 45.11 | 45.78 | 44.13 | 44.44 | 605,864 | -0.80(-1.77%) |
Jul 31, 2024 | 45.47 | 46.08 | 44.96 | 45.24 | 612,899 | +0.16(+0.35%) |
Jul 30, 2024 | 45.02 | 45.73 | 44.87 | 45.08 | 381,030 | +0.00(+0.00%) |
Jul 29, 2024 | 45.58 | 45.68 | 44.76 | 45.08 | 289,764 | -0.36(-0.79%) |
Jul 26, 2024 | 45.70 | 45.70 | 44.82 | 45.44 | 370,648 | +0.49(+1.09%) |
Jul 25, 2024 | 44.41 | 45.65 | 44.24 | 44.95 | 684,582 | +0.41(+0.92%) |
Jul 24, 2024 | 45.58 | 46.25 | 44.47 | 44.54 | 405,221 | -1.24(-2.71%) |
Jul 23, 2024 | 45.54 | 46.14 | 45.30 | 45.78 | 372,042 | +0.21(+0.46%) |
Jul 22, 2024 | 44.66 | 45.61 | 44.03 | 45.57 | 443,979 | +1.06(+2.38%) |
Jul 19, 2024 | 45.45 | 45.45 | 44.29 | 44.51 | 519,453 | -0.98(-2.15%) |
Jul 18, 2024 | 46.15 | 47.09 | 45.43 | 45.49 | 457,068 | -1.10(-2.36%) |
Jul 17, 2024 | 46.42 | 47.36 | 46.09 | 46.59 | 522,797 | -0.15(-0.32%) |
Jul 16, 2024 | 44.51 | 46.95 | 44.41 | 46.74 | 706,124 | +2.48(+5.60%) |
Jul 15, 2024 | 44.06 | 44.79 | 43.63 | 44.26 | 471,294 | +0.45(+1.03%) |
Jul 12, 2024 | 44.04 | 44.20 | 43.60 | 43.81 | 529,463 | +0.24(+0.55%) |
Jul 11, 2024 | 42.96 | 43.94 | 42.53 | 43.57 | 553,985 | +1.64(+3.91%) |
Jul 10, 2024 | 41.90 | 42.05 | 41.77 | 41.93 | 566,901 | +0.36(+0.87%) |
Jul 09, 2024 | 41.98 | 42.24 | 41.48 | 41.57 | 392,946 | -0.63(-1.49%) |
Jul 08, 2024 | 42.37 | 42.86 | 42.12 | 42.20 | 333,785 | +0.19(+0.45%) |
Jul 05, 2024 | 42.20 | 42.36 | 41.68 | 42.01 | 352,912 | -0.58(-1.36%) |
Jul 03, 2024 | 42.60 | 43.17 | 42.20 | 42.59 | 223,418 | +0.29(+0.69%) |
Jul 02, 2024 | 42.36 | 42.47 | 41.92 | 42.30 | 452,605 | +0.12(+0.28%) |
Jul 01, 2024 | 43.58 | 43.70 | 42.13 | 42.18 | 468,972 | -1.47(-3.37%) |
Jun 28, 2024 | 43.46 | 43.77 | 43.09 | 43.65 | 1,974,387 | +0.46(+1.07%) |
Jun 27, 2024 | 43.29 | 43.51 | 42.79 | 43.19 | 245,151 | +0.03(+0.07%) |
Jun 26, 2024 | 42.58 | 43.26 | 42.35 | 43.16 | 592,588 | +0.40(+0.94%) |
Jun 25, 2024 | 43.53 | 43.53 | 42.36 | 42.76 | 557,207 | -1.02(-2.33%) |
Jun 24, 2024 | 44.01 | 44.41 | 43.76 | 43.78 | 452,346 | -0.05(-0.11%) |
Jun 21, 2024 | 43.44 | 43.85 | 42.75 | 43.83 | 823,624 | +0.43(+0.99%) |
Jun 20, 2024 | 43.25 | 44.09 | 43.21 | 43.40 | 443,683 | -0.02(-0.05%) |
Jun 18, 2024 | 43.29 | 43.67 | 43.02 | 43.42 | 489,929 | +0.24(+0.55%) |
Jun 17, 2024 | 42.27 | 43.18 | 42.27 | 43.18 | 440,346 | +0.57(+1.33%) |
Jun 14, 2024 | 42.89 | 43.20 | 42.34 | 42.62 | 356,315 | -0.93(-2.15%) |
Jun 13, 2024 | 44.23 | 44.34 | 43.10 | 43.55 | 192,737 | -0.95(-2.14%) |
Jun 12, 2024 | 45.05 | 45.65 | 44.24 | 44.51 | 371,466 | +0.82(+1.87%) |
Jun 11, 2024 | 43.56 | 43.92 | 43.20 | 43.69 | 334,993 | -0.08(-0.18%) |
Jun 10, 2024 | 43.00 | 43.89 | 42.98 | 43.77 | 345,445 | -0.03(-0.07%) |
Jun 07, 2024 | 44.34 | 44.49 | 43.77 | 43.80 | 246,047 | -1.00(-2.24%) |
Jun 06, 2024 | 44.44 | 44.96 | 44.36 | 44.80 | 385,056 | +0.12(+0.27%) |
Jun 05, 2024 | 43.78 | 44.73 | 43.64 | 44.68 | 370,222 | +1.01(+2.32%) |
Jun 04, 2024 | 43.36 | 43.86 | 43.11 | 43.67 | 511,974 | +0.06(+0.14%) |