Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 44.72 | 44.75 | 43.85 | 43.90 | 2,012 | +0.04(+0.09%) |
Aug 28, 2024 | 43.74 | 43.95 | 43.00 | 43.85 | 4,453 | -2.03(-4.43%) |
Aug 27, 2024 | 46.33 | 46.33 | 45.53 | 45.88 | 1,535 | -1.06(-2.25%) |
Aug 26, 2024 | 47.41 | 47.41 | 46.81 | 46.94 | 2,884 | -0.30(-0.63%) |
Aug 23, 2024 | 45.31 | 47.35 | 45.25 | 47.24 | 2,423 | +2.52(+5.65%) |
Aug 22, 2024 | 45.24 | 45.24 | 44.62 | 44.72 | 14,158 | -0.96(-2.10%) |
Aug 21, 2024 | 45.64 | 45.68 | 45.64 | 45.68 | 1,919 | +1.47(+3.32%) |
Aug 20, 2024 | 44.95 | 45.27 | 43.66 | 44.21 | 5,006 | +0.39(+0.89%) |
Aug 19, 2024 | 43.67 | 43.84 | 43.37 | 43.82 | 3,438 | -0.57(-1.29%) |
Aug 16, 2024 | 43.50 | 44.40 | 43.38 | 44.39 | 1,912 | +2.01(+4.75%) |
Aug 15, 2024 | 43.91 | 44.29 | 42.23 | 42.38 | 4,319 | -1.39(-3.18%) |
Aug 14, 2024 | 45.27 | 45.27 | 43.74 | 43.77 | 11,223 | -1.45(-3.21%) |
Aug 13, 2024 | 43.83 | 45.27 | 43.83 | 45.22 | 2,863 | +1.41(+3.22%) |
Aug 12, 2024 | 44.22 | 44.46 | 43.24 | 43.81 | 17,695 | -1.34(-2.97%) |
Aug 09, 2024 | 44.98 | 45.15 | 44.55 | 45.15 | 5,750 | +0.93(+2.11%) |
Aug 08, 2024 | 43.34 | 44.49 | 42.77 | 44.22 | 13,622 | +3.52(+8.65%) |
Aug 07, 2024 | 42.73 | 42.73 | 40.68 | 40.70 | 9,173 | -1.60(-3.78%) |
Aug 06, 2024 | 40.94 | 42.54 | 40.94 | 42.30 | 11,482 | +2.66(+6.70%) |
Aug 05, 2024 | 37.21 | 40.78 | 37.21 | 39.64 | 17,393 | -6.89(-14.81%) |
Aug 02, 2024 | 48.39 | 48.60 | 46.54 | 46.54 | 3,565 | -0.59(-1.25%) |
Aug 01, 2024 | 48.16 | 48.21 | 46.68 | 47.13 | 3,296 | -1.44(-2.97%) |
Jul 31, 2024 | 49.30 | 49.69 | 48.57 | 48.57 | 1,986 | -0.57(-1.16%) |
Jul 30, 2024 | 49.72 | 49.72 | 49.12 | 49.14 | 2,044 | -1.00(-1.99%) |
Jul 29, 2024 | 52.20 | 52.20 | 49.95 | 50.14 | 23,492 | -0.68(-1.34%) |
Jul 26, 2024 | 50.54 | 50.89 | 50.23 | 50.83 | 11,686 | +2.48(+5.13%) |
Jul 25, 2024 | 47.91 | 48.46 | 47.91 | 48.35 | 3,037 | -0.77(-1.56%) |
Jul 24, 2024 | 50.06 | 50.06 | 49.12 | 49.12 | 2,314 | +0.09(+0.18%) |
Jul 23, 2024 | 49.87 | 49.88 | 49.03 | 49.03 | 2,363 | -2.02(-3.96%) |
Jul 22, 2024 | 50.72 | 51.05 | 49.87 | 51.05 | 10,051 | +0.56(+1.10%) |
Jul 19, 2024 | 48.14 | 50.50 | 48.14 | 50.49 | 14,910 | +2.79(+5.85%) |
Jul 18, 2024 | 48.38 | 48.38 | 47.51 | 47.70 | 1,234 | -0.77(-1.60%) |
Jul 17, 2024 | 48.52 | 48.82 | 48.31 | 48.47 | 7,983 | -0.31(-0.64%) |
Jul 16, 2024 | 47.90 | 48.80 | 47.32 | 48.78 | 2,400 | +1.21(+2.55%) |
Jul 15, 2024 | 47.06 | 47.81 | 47.06 | 47.57 | 8,714 | +4.21(+9.72%) |
Jul 12, 2024 | 43.40 | 43.93 | 43.36 | 43.36 | 1,800 | +0.25(+0.59%) |
Jul 11, 2024 | 44.20 | 44.20 | 43.10 | 43.10 | 3,396 | -0.02(-0.05%) |
Jul 10, 2024 | 43.82 | 43.82 | 43.12 | 43.12 | 3,006 | -0.32(-0.75%) |
Jul 09, 2024 | 42.92 | 43.53 | 42.91 | 43.45 | 4,839 | +0.99(+2.33%) |
Jul 08, 2024 | 42.94 | 43.05 | 41.84 | 42.46 | 6,656 | +0.03(+0.06%) |
Jul 05, 2024 | 41.68 | 42.68 | 41.67 | 42.43 | 23,437 | -2.99(-6.58%) |
Jul 03, 2024 | 45.29 | 45.42 | 45.05 | 45.42 | 2,814 | -1.11(-2.39%) |
Jul 02, 2024 | 46.47 | 46.60 | 46.47 | 46.53 | 812 | -0.94(-1.98%) |
Jul 01, 2024 | 47.22 | 48.00 | 47.19 | 47.47 | 6,100 | +2.30(+5.09%) |
Jun 28, 2024 | 45.89 | 45.89 | 45.17 | 45.17 | 1,615 | -1.07(-2.32%) |
Jun 27, 2024 | 46.51 | 46.56 | 46.23 | 46.24 | 2,006 | +0.30(+0.65%) |
Jun 26, 2024 | 46.53 | 46.53 | 45.95 | 45.95 | 1,283 | -0.84(-1.79%) |
Jun 25, 2024 | 46.12 | 46.78 | 46.08 | 46.78 | 2,014 | +2.18(+4.90%) |
Jun 24, 2024 | 46.18 | 46.35 | 44.60 | 44.60 | 4,588 | -3.81(-7.87%) |
Jun 21, 2024 | 47.86 | 48.42 | 47.81 | 48.41 | 3,843 | -0.59(-1.20%) |
Jun 20, 2024 | 49.27 | 49.39 | 48.69 | 49.00 | 3,384 | +0.42(+0.86%) |
Jun 18, 2024 | 49.05 | 49.05 | 48.24 | 48.58 | 21,283 | -1.74(-3.47%) |
Jun 17, 2024 | 49.54 | 50.78 | 49.34 | 50.32 | 2,017 | +0.87(+1.76%) |
Jun 14, 2024 | 50.94 | 50.94 | 49.22 | 49.45 | 2,353 | -0.87(-1.72%) |
Jun 13, 2024 | 51.54 | 51.54 | 50.32 | 50.32 | 2,989 | -0.67(-1.31%) |
Jun 12, 2024 | 52.35 | 52.85 | 50.99 | 50.99 | 5,930 | -0.09(-0.17%) |
Jun 11, 2024 | 51.09 | 51.09 | 49.92 | 51.08 | 9,929 | -1.45(-2.77%) |
Jun 10, 2024 | 52.40 | 52.57 | 52.40 | 52.53 | 1,104 | +0.13(+0.25%) |
Jun 07, 2024 | 54.16 | 54.16 | 52.40 | 52.40 | 1,717 | -1.01(-1.89%) |
Jun 06, 2024 | 53.82 | 54.16 | 53.41 | 53.41 | 4,845 | -0.59(-1.09%) |
Jun 05, 2024 | 53.91 | 54.43 | 53.36 | 54.00 | 4,641 | +0.65(+1.21%) |
Jun 04, 2024 | 52.73 | 53.89 | 52.73 | 53.35 | 10,149 | +0.93(+1.78%) |