Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 41.99 | 42.00 | 40.92 | 41.03 | 14,869 | -0.74(-1.77%) |
Aug 22, 2024 | 41.73 | 42.24 | 41.07 | 41.77 | 24,308 | +1.15(+2.83%) |
Aug 21, 2024 | 40.50 | 41.42 | 40.16 | 40.62 | 12,814 | +0.12(+0.30%) |
Aug 20, 2024 | 40.79 | 40.93 | 40.05 | 40.50 | 22,335 | -0.04(-0.10%) |
Aug 19, 2024 | 42.20 | 42.20 | 40.44 | 40.54 | 93,467 | -1.42(-3.38%) |
Aug 16, 2024 | 42.25 | 42.63 | 41.60 | 41.96 | 23,026 | -0.27(-0.64%) |
Aug 15, 2024 | 42.45 | 43.74 | 42.22 | 42.23 | 34,844 | +0.38(+0.91%) |
Aug 14, 2024 | 42.27 | 42.68 | 41.70 | 41.85 | 29,451 | -0.91(-2.13%) |
Aug 13, 2024 | 42.70 | 43.04 | 42.60 | 42.76 | 23,947 | -0.21(-0.49%) |
Aug 12, 2024 | 43.72 | 43.89 | 42.88 | 42.97 | 28,683 | -0.42(-0.97%) |
Aug 09, 2024 | 43.34 | 43.72 | 42.80 | 43.39 | 30,401 | -1.44(-3.21%) |
Aug 08, 2024 | 45.26 | 45.33 | 44.55 | 44.83 | 31,445 | +0.71(+1.61%) |
Aug 07, 2024 | 44.05 | 44.36 | 43.23 | 44.12 | 60,424 | +1.06(+2.46%) |
Aug 06, 2024 | 41.62 | 43.25 | 41.25 | 43.06 | 68,256 | +2.55(+6.31%) |
Aug 05, 2024 | 39.67 | 41.67 | 39.67 | 40.51 | 232,490 | -0.10(-0.26%) |
Aug 02, 2024 | 42.23 | 42.43 | 40.34 | 40.61 | 285,308 | -3.27(-7.45%) |
Aug 01, 2024 | 44.98 | 45.30 | 43.48 | 43.88 | 62,609 | -1.38(-3.05%) |
Jul 31, 2024 | 45.99 | 46.02 | 44.98 | 45.26 | 56,535 | -1.54(-3.29%) |
Jul 30, 2024 | 47.46 | 47.70 | 46.45 | 46.80 | 20,974 | -0.74(-1.56%) |
Jul 29, 2024 | 47.05 | 47.63 | 47.02 | 47.54 | 41,193 | -0.80(-1.64%) |
Jul 26, 2024 | 48.19 | 48.59 | 48.07 | 48.34 | 14,258 | -0.66(-1.36%) |
Jul 25, 2024 | 49.32 | 49.38 | 47.94 | 49.00 | 18,736 | -0.62(-1.24%) |
Jul 24, 2024 | 48.36 | 49.62 | 47.92 | 49.62 | 54,486 | +1.20(+2.47%) |
Jul 23, 2024 | 48.32 | 48.47 | 47.92 | 48.42 | 22,224 | -0.09(-0.18%) |
Jul 22, 2024 | 47.80 | 48.93 | 47.29 | 48.51 | 133,759 | +0.63(+1.31%) |
Jul 19, 2024 | 47.46 | 47.88 | 47.41 | 47.88 | 20,223 | +1.35(+2.91%) |
Jul 18, 2024 | 46.28 | 46.99 | 46.15 | 46.53 | 20,553 | +0.45(+0.97%) |
Jul 17, 2024 | 46.24 | 46.61 | 45.80 | 46.08 | 24,423 | -0.16(-0.34%) |
Jul 16, 2024 | 47.51 | 47.51 | 46.13 | 46.24 | 41,490 | -1.44(-3.03%) |
Jul 15, 2024 | 47.02 | 47.93 | 46.77 | 47.68 | 107,797 | +1.64(+3.57%) |
Jul 12, 2024 | 46.89 | 46.89 | 45.94 | 46.04 | 25,516 | -0.61(-1.30%) |
Jul 11, 2024 | 46.85 | 46.97 | 46.38 | 46.65 | 109,228 | -1.89(-3.90%) |
Jul 10, 2024 | 48.53 | 49.10 | 48.53 | 48.54 | 34,482 | -0.24(-0.49%) |
Jul 09, 2024 | 48.64 | 49.59 | 48.61 | 48.78 | 36,723 | +0.48(+0.99%) |
Jul 08, 2024 | 48.82 | 49.06 | 48.10 | 48.30 | 45,752 | +0.03(+0.06%) |
Jul 05, 2024 | 48.92 | 49.12 | 47.93 | 48.27 | 23,860 | -0.71(-1.44%) |
Jul 03, 2024 | 49.79 | 49.82 | 48.95 | 48.98 | 182,241 | -1.02(-2.03%) |
Jul 02, 2024 | 49.98 | 50.72 | 49.53 | 50.00 | 102,774 | -0.77(-1.51%) |
Jul 01, 2024 | 49.07 | 51.01 | 48.50 | 50.76 | 166,236 | +3.09(+6.48%) |
Jun 28, 2024 | 45.56 | 47.68 | 45.54 | 47.67 | 45,904 | +1.70(+3.71%) |
Jun 27, 2024 | 45.78 | 45.97 | 45.43 | 45.97 | 14,483 | -0.26(-0.56%) |
Jun 26, 2024 | 45.46 | 46.23 | 45.46 | 46.23 | 39,952 | +2.03(+4.60%) |
Jun 25, 2024 | 44.42 | 44.77 | 44.13 | 44.20 | 31,323 | -0.27(-0.61%) |
Jun 24, 2024 | 44.86 | 45.17 | 44.23 | 44.47 | 18,468 | -0.40(-0.89%) |
Jun 21, 2024 | 44.52 | 45.37 | 44.48 | 44.86 | 36,632 | +0.03(+0.07%) |
Jun 20, 2024 | 45.46 | 45.46 | 44.54 | 44.83 | 44,248 | +1.17(+2.68%) |
Jun 18, 2024 | 44.72 | 45.00 | 43.66 | 43.66 | 29,018 | -1.25(-2.79%) |
Jun 17, 2024 | 44.95 | 45.67 | 44.79 | 44.91 | 82,307 | +1.35(+3.10%) |
Jun 14, 2024 | 44.25 | 44.25 | 43.47 | 43.56 | 50,716 | -0.68(-1.55%) |
Jun 13, 2024 | 45.57 | 45.98 | 44.06 | 44.25 | 118,481 | -2.02(-4.36%) |
Jun 12, 2024 | 45.93 | 46.63 | 45.37 | 46.26 | 234,056 | -0.98(-2.08%) |
Jun 11, 2024 | 48.05 | 48.30 | 47.14 | 47.25 | 308,604 | -0.87(-1.82%) |
Jun 10, 2024 | 47.50 | 48.27 | 47.40 | 48.12 | 70,800 | +1.10(+2.34%) |
Jun 07, 2024 | 46.50 | 47.21 | 46.50 | 47.02 | 57,995 | +1.81(+4.00%) |
Jun 06, 2024 | 45.89 | 45.89 | 44.68 | 45.21 | 32,148 | -0.02(-0.04%) |
Jun 05, 2024 | 45.46 | 46.16 | 45.17 | 45.23 | 37,737 | -0.58(-1.26%) |
Jun 04, 2024 | 46.49 | 46.81 | 45.74 | 45.81 | 100,684 | -1.55(-3.27%) |