Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 44.34 | 44.96 | 42.44 | 43.20 | 5,460 | +0.01(+0.02%) |
Aug 08, 2024 | 42.30 | 43.19 | 42.30 | 43.19 | 29,345 | +0.24(+0.56%) |
Aug 07, 2024 | 42.84 | 42.95 | 42.31 | 42.95 | 72,542 | +0.65(+1.54%) |
Aug 06, 2024 | 41.13 | 43.95 | 41.13 | 42.30 | 59,751 | +0.11(+0.26%) |
Aug 05, 2024 | 42.05 | 42.42 | 41.63 | 42.19 | 21,714 | -1.42(-3.26%) |
Aug 02, 2024 | 43.63 | 43.69 | 43.30 | 43.61 | 8,094 | -0.39(-0.89%) |
Aug 01, 2024 | 43.58 | 44.33 | 42.97 | 44.00 | 10,202 | +0.08(+0.18%) |
Jul 31, 2024 | 45.05 | 45.52 | 43.84 | 43.92 | 12,311 | +0.52(+1.20%) |
Jul 30, 2024 | 43.49 | 43.73 | 43.40 | 43.40 | 20,517 | -0.11(-0.24%) |
Jul 29, 2024 | 43.51 | 43.58 | 43.28 | 43.51 | 21,084 | +0.10(+0.22%) |
Jul 26, 2024 | 43.27 | 44.75 | 43.21 | 43.41 | 19,615 | +0.55(+1.28%) |
Jul 25, 2024 | 42.34 | 42.86 | 42.34 | 42.86 | 15,227 | -0.49(-1.13%) |
Jul 24, 2024 | 44.27 | 44.99 | 43.35 | 43.35 | 7,035 | -1.30(-2.91%) |
Jul 23, 2024 | 44.41 | 44.65 | 44.27 | 44.65 | 7,126 | -0.01(-0.02%) |
Jul 22, 2024 | 44.95 | 44.95 | 44.40 | 44.66 | 10,571 | -0.12(-0.27%) |
Jul 19, 2024 | 44.64 | 44.78 | 44.29 | 44.78 | 3,017 | -0.59(-1.30%) |
Jul 18, 2024 | 45.22 | 45.54 | 44.79 | 45.37 | 9,897 | -0.71(-1.54%) |
Jul 17, 2024 | 46.29 | 46.36 | 45.83 | 46.08 | 6,344 | +0.15(+0.33%) |
Jul 16, 2024 | 45.52 | 45.93 | 45.52 | 45.93 | 6,769 | -0.21(-0.46%) |
Jul 15, 2024 | 46.55 | 46.55 | 45.81 | 46.14 | 5,530 | +0.13(+0.28%) |
Jul 12, 2024 | 45.89 | 46.09 | 45.74 | 46.01 | 8,585 | +0.14(+0.31%) |
Jul 11, 2024 | 44.90 | 45.97 | 44.86 | 45.87 | 49,288 | +0.86(+1.91%) |
Jul 10, 2024 | 44.89 | 45.01 | 44.72 | 45.01 | 10,277 | +0.30(+0.67%) |
Jul 09, 2024 | 44.91 | 45.07 | 44.67 | 44.71 | 7,447 | -0.11(-0.25%) |
Jul 08, 2024 | 44.91 | 44.91 | 44.66 | 44.82 | 6,597 | -0.03(-0.07%) |
Jul 05, 2024 | 44.53 | 44.85 | 44.46 | 44.85 | 6,411 | +0.43(+0.97%) |
Jul 03, 2024 | 44.33 | 44.42 | 44.24 | 44.42 | 2,833 | +0.86(+1.97%) |
Jul 02, 2024 | 43.49 | 43.65 | 43.35 | 43.56 | 17,024 | +0.03(+0.07%) |
Jul 01, 2024 | 43.58 | 43.69 | 43.29 | 43.53 | 7,826 | +0.32(+0.74%) |
Jun 28, 2024 | 43.73 | 43.73 | 42.95 | 43.21 | 9,192 | -0.86(-1.95%) |
Jun 27, 2024 | 44.12 | 44.12 | 43.85 | 44.07 | 4,689 | +0.91(+2.11%) |
Jun 26, 2024 | 43.18 | 43.29 | 42.89 | 43.16 | 5,097 | -0.92(-2.09%) |
Jun 25, 2024 | 44.09 | 44.88 | 43.30 | 44.08 | 14,657 | +0.69(+1.59%) |
Jun 24, 2024 | 43.24 | 43.39 | 43.04 | 43.39 | 15,307 | -0.14(-0.32%) |
Jun 21, 2024 | 44.82 | 44.82 | 43.42 | 43.53 | 12,625 | -0.65(-1.47%) |
Jun 20, 2024 | 42.69 | 44.73 | 42.69 | 44.18 | 11,103 | +0.07(+0.16%) |
Jun 18, 2024 | 44.07 | 44.24 | 43.95 | 44.11 | 19,319 | +1.06(+2.46%) |
Jun 17, 2024 | 42.94 | 43.05 | 42.61 | 43.05 | 22,421 | -0.49(-1.13%) |
Jun 14, 2024 | 43.36 | 43.71 | 43.36 | 43.54 | 12,658 | -0.57(-1.29%) |
Jun 13, 2024 | 43.88 | 44.11 | 43.88 | 44.11 | 11,104 | -0.75(-1.67%) |
Jun 12, 2024 | 45.20 | 45.26 | 44.81 | 44.86 | 9,119 | +0.59(+1.33%) |
Jun 11, 2024 | 43.99 | 44.27 | 43.96 | 44.27 | 7,691 | -0.92(-2.04%) |
Jun 10, 2024 | 45.39 | 45.73 | 45.06 | 45.19 | 9,515 | -0.18(-0.40%) |
Jun 07, 2024 | 45.40 | 45.67 | 45.11 | 45.37 | 2,824 | -0.75(-1.63%) |
Jun 06, 2024 | 45.86 | 46.17 | 45.75 | 46.12 | 7,803 | +0.07(+0.14%) |
Jun 05, 2024 | 45.98 | 46.14 | 45.85 | 46.05 | 7,028 | +0.25(+0.54%) |
Jun 04, 2024 | 46.40 | 47.08 | 45.71 | 45.80 | 8,393 | -1.80(-3.79%) |