Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 45.30 | 46.50 | 45.30 | 45.98 | 64,967 | +0.64(+1.41%) |
Aug 14, 2024 | 44.73 | 45.80 | 44.73 | 45.34 | 11,233 | +0.61(+1.36%) |
Aug 13, 2024 | 44.00 | 44.80 | 43.51 | 44.73 | 17,704 | +0.52(+1.18%) |
Aug 12, 2024 | 42.68 | 44.36 | 42.68 | 44.21 | 27,431 | +1.81(+4.27%) |
Aug 09, 2024 | 42.48 | 42.61 | 42.02 | 42.40 | 5,825 | -0.34(-0.80%) |
Aug 08, 2024 | 42.62 | 42.80 | 42.43 | 42.74 | 10,498 | +0.47(+1.11%) |
Aug 07, 2024 | 41.41 | 42.91 | 41.29 | 42.27 | 13,221 | +0.98(+2.36%) |
Aug 06, 2024 | 40.04 | 41.39 | 40.04 | 41.30 | 17,843 | +0.82(+2.01%) |
Aug 05, 2024 | 41.38 | 41.77 | 36.93 | 40.48 | 33,015 | -0.55(-1.34%) |
Aug 02, 2024 | 41.62 | 41.80 | 40.45 | 41.03 | 34,165 | -1.32(-3.12%) |
Aug 01, 2024 | 43.26 | 43.26 | 41.61 | 42.35 | 48,665 | -1.64(-3.73%) |
Jul 31, 2024 | 43.35 | 43.99 | 43.05 | 43.99 | 7,455 | +1.16(+2.70%) |
Jul 30, 2024 | 42.69 | 43.15 | 42.55 | 42.84 | 6,185 | +0.33(+0.76%) |
Jul 29, 2024 | 42.86 | 43.08 | 42.30 | 42.51 | 11,947 | -0.72(-1.67%) |
Jul 26, 2024 | 42.79 | 43.23 | 42.53 | 43.23 | 8,950 | +0.27(+0.64%) |
Jul 25, 2024 | 43.49 | 43.49 | 42.55 | 42.96 | 9,532 | -0.48(-1.10%) |
Jul 24, 2024 | 44.25 | 44.25 | 43.43 | 43.43 | 16,739 | -0.90(-2.02%) |
Jul 23, 2024 | 44.06 | 44.54 | 44.06 | 44.33 | 7,440 | -0.32(-0.72%) |
Jul 22, 2024 | 43.89 | 44.65 | 43.89 | 44.65 | 5,896 | +0.71(+1.62%) |
Jul 19, 2024 | 43.80 | 43.97 | 43.80 | 43.94 | 4,368 | -0.12(-0.27%) |
Jul 18, 2024 | 43.68 | 44.09 | 43.48 | 44.06 | 30,269 | +0.60(+1.39%) |
Jul 17, 2024 | 44.74 | 44.85 | 43.40 | 43.46 | 18,229 | -1.31(-2.93%) |
Jul 16, 2024 | 45.06 | 45.17 | 44.69 | 44.77 | 18,913 | -0.27(-0.59%) |
Jul 15, 2024 | 45.28 | 45.42 | 44.95 | 45.04 | 6,342 | -0.49(-1.08%) |
Jul 12, 2024 | 45.82 | 45.82 | 45.51 | 45.53 | 2,885 | -0.05(-0.11%) |
Jul 11, 2024 | 45.50 | 45.88 | 44.20 | 45.58 | 8,138 | +0.50(+1.11%) |
Jul 10, 2024 | 44.82 | 45.18 | 44.61 | 45.08 | 9,482 | +0.50(+1.12%) |
Jul 09, 2024 | 45.00 | 45.30 | 44.58 | 44.58 | 29,496 | -0.61(-1.36%) |
Jul 08, 2024 | 45.29 | 45.29 | 45.01 | 45.19 | 63,971 | -0.25(-0.54%) |
Jul 05, 2024 | 45.83 | 45.83 | 45.31 | 45.44 | 10,405 | -0.11(-0.24%) |
Jul 03, 2024 | 44.85 | 46.28 | 44.85 | 45.55 | 3,670 | +0.00(+0.00%) |
Jul 02, 2024 | 45.45 | 45.58 | 45.28 | 45.55 | 3,255 | +0.39(+0.86%) |
Jul 01, 2024 | 44.82 | 45.16 | 44.82 | 45.16 | 4,239 | -0.17(-0.38%) |
Jun 28, 2024 | 45.28 | 45.59 | 45.25 | 45.33 | 9,055 | -0.13(-0.29%) |
Jun 27, 2024 | 45.35 | 45.59 | 45.15 | 45.46 | 20,601 | +0.22(+0.49%) |
Jun 26, 2024 | 45.73 | 45.73 | 44.99 | 45.24 | 3,487 | -0.68(-1.48%) |
Jun 25, 2024 | 45.85 | 46.03 | 45.18 | 45.92 | 9,657 | -0.10(-0.22%) |
Jun 24, 2024 | 44.20 | 46.08 | 44.09 | 46.02 | 40,987 | +1.80(+4.06%) |
Jun 21, 2024 | 45.14 | 45.30 | 44.22 | 44.22 | 68,635 | -1.34(-2.93%) |
Jun 20, 2024 | 44.01 | 46.00 | 44.01 | 45.56 | 33,149 | -0.98(-2.11%) |
Jun 18, 2024 | 46.24 | 46.55 | 46.24 | 46.54 | 19,204 | +0.59(+1.28%) |
Jun 17, 2024 | 45.97 | 46.05 | 45.17 | 45.95 | 30,271 | +0.01(+0.02%) |
Jun 14, 2024 | 45.81 | 45.94 | 45.48 | 45.94 | 35,400 | -0.23(-0.50%) |
Jun 13, 2024 | 47.80 | 48.86 | 46.15 | 46.17 | 27,615 | -1.70(-3.55%) |
Jun 12, 2024 | 49.18 | 49.44 | 47.87 | 47.87 | 7,690 | -1.03(-2.11%) |
Jun 11, 2024 | 49.00 | 49.90 | 48.16 | 48.90 | 27,854 | -0.33(-0.67%) |
Jun 10, 2024 | 48.94 | 49.71 | 48.30 | 49.23 | 67,242 | +0.81(+1.67%) |
Jun 07, 2024 | 48.79 | 49.19 | 48.42 | 48.42 | 4,602 | -0.63(-1.28%) |
Jun 06, 2024 | 48.27 | 49.19 | 48.21 | 49.05 | 14,827 | +1.03(+2.14%) |
Jun 05, 2024 | 48.00 | 48.14 | 47.69 | 48.02 | 17,506 | +0.28(+0.59%) |
Jun 04, 2024 | 47.88 | 48.21 | 47.50 | 47.74 | 14,422 | -1.12(-2.29%) |