Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 44.38 | 46.57 | 44.25 | 46.11 | 1,125,728 | +2.20(+5.01%) |
Aug 22, 2024 | 43.74 | 44.28 | 43.56 | 43.91 | 643,909 | +0.12(+0.27%) |
Aug 21, 2024 | 43.82 | 43.90 | 43.02 | 43.79 | 731,826 | +0.23(+0.53%) |
Aug 20, 2024 | 43.73 | 44.02 | 43.29 | 43.56 | 827,585 | -0.41(-0.93%) |
Aug 19, 2024 | 43.37 | 43.98 | 43.25 | 43.97 | 725,581 | +0.62(+1.43%) |
Aug 16, 2024 | 42.57 | 43.50 | 42.57 | 43.35 | 1,198,276 | +0.49(+1.14%) |
Aug 15, 2024 | 42.50 | 43.60 | 42.39 | 42.86 | 1,581,620 | +1.31(+3.15%) |
Aug 14, 2024 | 41.93 | 42.13 | 41.25 | 41.55 | 692,772 | -0.17(-0.41%) |
Aug 13, 2024 | 41.70 | 41.79 | 41.01 | 41.72 | 808,113 | +0.44(+1.07%) |
Aug 12, 2024 | 41.75 | 42.69 | 41.17 | 41.28 | 861,042 | -0.06(-0.15%) |
Aug 09, 2024 | 41.49 | 41.72 | 41.12 | 41.34 | 715,310 | -0.19(-0.46%) |
Aug 08, 2024 | 41.09 | 41.67 | 40.93 | 41.53 | 983,477 | +1.19(+2.95%) |
Aug 07, 2024 | 41.69 | 42.56 | 40.22 | 40.34 | 1,416,048 | -0.51(-1.25%) |
Aug 06, 2024 | 40.64 | 41.56 | 40.25 | 40.85 | 1,372,814 | +0.19(+0.47%) |
Aug 05, 2024 | 40.30 | 41.32 | 39.01 | 40.66 | 1,807,973 | -1.31(-3.12%) |
Aug 02, 2024 | 42.98 | 42.98 | 41.06 | 41.97 | 2,123,106 | -2.44(-5.49%) |
Aug 01, 2024 | 46.70 | 46.94 | 43.97 | 44.41 | 1,770,264 | -2.34(-5.01%) |
Jul 31, 2024 | 46.83 | 47.60 | 46.34 | 46.75 | 1,650,227 | -0.12(-0.26%) |
Jul 30, 2024 | 47.17 | 47.38 | 46.75 | 46.87 | 1,129,331 | +0.04(+0.09%) |
Jul 29, 2024 | 47.72 | 47.83 | 46.67 | 46.83 | 781,905 | -0.79(-1.66%) |
Jul 26, 2024 | 47.09 | 47.71 | 46.91 | 47.62 | 1,201,148 | +0.84(+1.80%) |
Jul 25, 2024 | 45.88 | 47.11 | 45.78 | 46.78 | 1,433,098 | +0.96(+2.10%) |
Jul 24, 2024 | 46.37 | 46.93 | 45.78 | 45.82 | 1,165,989 | -0.69(-1.48%) |
Jul 23, 2024 | 45.61 | 46.81 | 45.53 | 46.51 | 1,378,070 | +0.62(+1.35%) |
Jul 22, 2024 | 44.39 | 46.02 | 44.24 | 45.89 | 1,772,205 | +0.80(+1.77%) |
Jul 19, 2024 | 45.31 | 46.11 | 44.91 | 45.09 | 2,294,114 | +0.10(+0.22%) |
Jul 18, 2024 | 45.10 | 47.76 | 44.76 | 44.99 | 3,124,327 | -0.46(-1.01%) |
Jul 17, 2024 | 44.74 | 46.27 | 44.74 | 45.45 | 2,750,553 | +0.02(+0.04%) |
Jul 16, 2024 | 44.31 | 45.64 | 44.09 | 45.43 | 1,671,980 | +1.54(+3.51%) |
Jul 15, 2024 | 43.00 | 44.38 | 42.90 | 43.89 | 1,488,290 | +1.34(+3.15%) |
Jul 12, 2024 | 42.46 | 42.87 | 42.04 | 42.55 | 1,585,635 | +0.15(+0.35%) |
Jul 11, 2024 | 41.19 | 42.64 | 41.10 | 42.40 | 2,440,749 | +1.71(+4.20%) |
Jul 10, 2024 | 39.87 | 40.85 | 39.74 | 40.69 | 1,650,788 | +0.81(+2.03%) |
Jul 09, 2024 | 39.12 | 40.18 | 38.91 | 39.88 | 1,909,191 | +0.56(+1.42%) |
Jul 08, 2024 | 39.91 | 40.11 | 39.26 | 39.32 | 1,522,520 | -0.19(-0.48%) |
Jul 05, 2024 | 40.23 | 40.39 | 39.41 | 39.51 | 1,885,906 | -0.83(-2.06%) |
Jul 03, 2024 | 40.99 | 41.15 | 40.25 | 40.34 | 1,179,975 | -0.61(-1.49%) |
Jul 02, 2024 | 40.50 | 41.10 | 40.42 | 40.95 | 1,402,921 | +0.45(+1.11%) |
Jul 01, 2024 | 40.23 | 40.91 | 39.92 | 40.50 | 1,959,059 | +0.31(+0.77%) |
Jun 28, 2024 | 38.26 | 40.25 | 38.26 | 40.19 | 2,526,638 | +2.24(+5.90%) |
Jun 27, 2024 | 37.55 | 38.00 | 37.30 | 37.95 | 710,151 | +0.23(+0.61%) |
Jun 26, 2024 | 37.65 | 37.92 | 37.50 | 37.72 | 846,356 | -0.13(-0.34%) |
Jun 25, 2024 | 37.94 | 38.33 | 37.82 | 37.85 | 1,096,099 | -0.54(-1.41%) |
Jun 24, 2024 | 38.35 | 38.87 | 37.88 | 38.39 | 1,736,290 | +1.03(+2.76%) |
Jun 21, 2024 | 36.72 | 37.46 | 36.60 | 37.36 | 2,284,395 | +0.44(+1.19%) |
Jun 20, 2024 | 36.63 | 37.05 | 36.48 | 36.92 | 1,011,796 | +0.12(+0.33%) |
Jun 18, 2024 | 36.62 | 37.13 | 36.57 | 36.80 | 1,082,961 | -0.08(-0.21%) |
Jun 17, 2024 | 36.21 | 36.89 | 35.84 | 36.88 | 951,290 | +0.67(+1.86%) |
Jun 14, 2024 | 36.12 | 36.44 | 35.89 | 36.21 | 990,331 | -0.42(-1.14%) |
Jun 13, 2024 | 37.07 | 37.07 | 36.48 | 36.62 | 828,661 | -0.52(-1.41%) |
Jun 12, 2024 | 37.12 | 37.60 | 36.92 | 37.15 | 1,637,870 | +1.19(+3.30%) |
Jun 11, 2024 | 35.96 | 36.22 | 35.44 | 35.96 | 1,154,967 | -0.27(-0.74%) |
Jun 10, 2024 | 36.50 | 36.60 | 36.09 | 36.23 | 854,598 | -0.86(-2.32%) |
Jun 07, 2024 | 36.69 | 37.24 | 36.67 | 37.09 | 1,202,268 | +0.00(+0.00%) |
Jun 06, 2024 | 36.98 | 37.22 | 36.86 | 37.09 | 703,191 | +0.21(+0.56%) |
Jun 05, 2024 | 37.49 | 37.78 | 36.88 | 36.88 | 1,677,471 | -0.36(-0.96%) |
Jun 04, 2024 | 37.47 | 37.77 | 36.86 | 37.24 | 1,401,593 | -0.74(-1.95%) |