Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 47.02 | 47.02 | 45.96 | 45.97 | 139,396 | -1.00(-2.13%) |
Aug 19, 2024 | 46.47 | 46.99 | 46.23 | 46.97 | 118,640 | +0.49(+1.05%) |
Aug 16, 2024 | 45.35 | 46.77 | 44.83 | 46.48 | 187,525 | +1.07(+2.36%) |
Aug 15, 2024 | 45.58 | 46.22 | 45.02 | 45.41 | 145,753 | +0.92(+2.07%) |
Aug 14, 2024 | 45.23 | 45.23 | 44.00 | 44.49 | 98,308 | -0.35(-0.78%) |
Aug 13, 2024 | 44.41 | 44.98 | 43.63 | 44.84 | 150,414 | +0.95(+2.16%) |
Aug 12, 2024 | 44.99 | 45.10 | 43.54 | 43.89 | 91,203 | -0.61(-1.37%) |
Aug 09, 2024 | 44.76 | 44.92 | 44.04 | 44.50 | 124,978 | -0.35(-0.78%) |
Aug 08, 2024 | 44.99 | 44.99 | 44.05 | 44.85 | 104,613 | +0.74(+1.68%) |
Aug 07, 2024 | 45.15 | 45.31 | 43.93 | 44.11 | 146,199 | -0.44(-0.99%) |
Aug 06, 2024 | 44.45 | 45.02 | 44.17 | 44.55 | 125,058 | +0.01(+0.02%) |
Aug 05, 2024 | 43.37 | 45.53 | 42.51 | 44.54 | 234,763 | -1.05(-2.30%) |
Aug 02, 2024 | 45.31 | 46.14 | 44.53 | 45.59 | 256,861 | -1.28(-2.73%) |
Aug 01, 2024 | 48.82 | 48.91 | 46.35 | 46.87 | 230,411 | -2.15(-4.39%) |
Jul 31, 2024 | 49.27 | 50.42 | 48.76 | 49.02 | 182,512 | -0.14(-0.28%) |
Jul 30, 2024 | 48.89 | 49.31 | 48.52 | 49.16 | 139,630 | +0.61(+1.26%) |
Jul 29, 2024 | 49.52 | 49.68 | 48.36 | 48.55 | 175,294 | -1.29(-2.59%) |
Jul 26, 2024 | 49.79 | 50.36 | 48.81 | 49.84 | 192,481 | +0.46(+0.93%) |
Jul 25, 2024 | 47.48 | 49.84 | 46.60 | 49.38 | 373,523 | +1.09(+2.26%) |
Jul 24, 2024 | 48.70 | 49.89 | 48.12 | 48.29 | 345,392 | -1.30(-2.62%) |
Jul 23, 2024 | 45.92 | 50.84 | 45.62 | 49.59 | 735,517 | +3.72(+8.11%) |
Jul 22, 2024 | 44.73 | 46.06 | 44.48 | 45.87 | 206,342 | +0.65(+1.44%) |
Jul 19, 2024 | 45.42 | 46.11 | 45.11 | 45.22 | 200,820 | -0.19(-0.42%) |
Jul 18, 2024 | 45.44 | 46.39 | 44.94 | 45.41 | 538,518 | -0.26(-0.57%) |
Jul 17, 2024 | 44.08 | 45.98 | 43.73 | 45.67 | 338,378 | +0.97(+2.17%) |
Jul 16, 2024 | 43.43 | 44.94 | 42.88 | 44.70 | 369,627 | +1.62(+3.76%) |
Jul 15, 2024 | 42.11 | 43.52 | 41.15 | 43.08 | 292,194 | +1.47(+3.53%) |
Jul 12, 2024 | 41.76 | 42.28 | 41.06 | 41.61 | 234,390 | +0.27(+0.65%) |
Jul 11, 2024 | 40.37 | 41.58 | 39.71 | 41.34 | 301,036 | +1.64(+4.13%) |
Jul 10, 2024 | 38.93 | 39.74 | 38.80 | 39.70 | 214,816 | +0.93(+2.40%) |
Jul 09, 2024 | 38.05 | 38.80 | 37.34 | 38.77 | 151,650 | +0.67(+1.76%) |
Jul 08, 2024 | 38.05 | 38.61 | 37.67 | 38.10 | 253,766 | +0.35(+0.93%) |
Jul 05, 2024 | 37.98 | 38.28 | 37.40 | 37.75 | 132,343 | -0.33(-0.87%) |
Jul 03, 2024 | 38.80 | 38.80 | 38.07 | 38.08 | 94,595 | -0.61(-1.58%) |
Jul 02, 2024 | 38.04 | 38.88 | 38.04 | 38.69 | 149,914 | +0.58(+1.52%) |
Jul 01, 2024 | 38.60 | 38.95 | 37.98 | 38.11 | 155,701 | -0.49(-1.27%) |
Jun 28, 2024 | 38.10 | 39.08 | 37.93 | 38.60 | 914,075 | +0.92(+2.44%) |
Jun 27, 2024 | 37.12 | 37.74 | 36.86 | 37.68 | 151,310 | +0.70(+1.89%) |
Jun 26, 2024 | 36.20 | 37.10 | 36.14 | 36.98 | 125,801 | +0.46(+1.26%) |
Jun 25, 2024 | 36.91 | 37.38 | 36.49 | 36.52 | 158,658 | -0.62(-1.67%) |
Jun 24, 2024 | 36.16 | 37.29 | 36.16 | 37.14 | 214,923 | +0.94(+2.60%) |
Jun 21, 2024 | 35.90 | 36.22 | 35.54 | 36.20 | 714,642 | +0.40(+1.12%) |
Jun 20, 2024 | 35.98 | 36.59 | 35.62 | 35.80 | 122,852 | -0.41(-1.13%) |
Jun 18, 2024 | 35.94 | 36.43 | 35.94 | 36.21 | 152,406 | +0.13(+0.36%) |
Jun 17, 2024 | 35.45 | 36.12 | 35.20 | 36.08 | 157,848 | +0.63(+1.78%) |
Jun 14, 2024 | 35.66 | 35.91 | 35.27 | 35.45 | 120,858 | -0.50(-1.39%) |
Jun 13, 2024 | 36.15 | 36.21 | 35.53 | 35.95 | 176,735 | -0.27(-0.75%) |
Jun 12, 2024 | 36.05 | 36.97 | 35.25 | 36.22 | 257,232 | +1.21(+3.46%) |
Jun 11, 2024 | 34.80 | 35.32 | 34.50 | 35.01 | 175,138 | -0.06(-0.17%) |
Jun 10, 2024 | 35.46 | 35.46 | 34.47 | 35.07 | 200,604 | -0.83(-2.31%) |
Jun 07, 2024 | 35.60 | 35.97 | 35.50 | 35.90 | 84,348 | -0.10(-0.28%) |
Jun 06, 2024 | 35.68 | 36.06 | 35.53 | 36.00 | 77,430 | +0.18(+0.50%) |
Jun 05, 2024 | 35.93 | 35.97 | 35.52 | 35.82 | 85,111 | +0.19(+0.53%) |
Jun 04, 2024 | 35.80 | 36.00 | 35.39 | 35.63 | 99,405 | -0.46(-1.27%) |