Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 43.91 | 44.68 | 43.90 | 44.39 | 50,629 | +0.10(+0.23%) |
Aug 22, 2024 | 45.91 | 45.97 | 44.09 | 44.29 | 63,423 | -0.87(-1.93%) |
Aug 21, 2024 | 46.42 | 46.42 | 44.71 | 45.16 | 60,121 | +0.26(+0.58%) |
Aug 20, 2024 | 45.32 | 45.46 | 44.72 | 44.90 | 76,245 | -0.82(-1.79%) |
Aug 19, 2024 | 44.63 | 45.72 | 44.50 | 45.72 | 46,227 | +1.56(+3.53%) |
Aug 16, 2024 | 43.98 | 44.43 | 43.89 | 44.16 | 49,921 | +0.56(+1.28%) |
Aug 15, 2024 | 42.81 | 43.74 | 42.73 | 43.60 | 94,719 | +1.34(+3.17%) |
Aug 14, 2024 | 42.81 | 42.91 | 41.93 | 42.26 | 101,153 | -1.37(-3.14%) |
Aug 13, 2024 | 43.06 | 43.80 | 42.71 | 43.63 | 154,252 | +2.93(+7.20%) |
Aug 12, 2024 | 40.44 | 41.11 | 40.11 | 40.70 | 104,803 | +0.68(+1.70%) |
Aug 09, 2024 | 39.60 | 40.18 | 39.45 | 40.02 | 68,868 | -1.06(-2.58%) |
Aug 08, 2024 | 39.05 | 41.71 | 39.05 | 41.08 | 196,163 | +1.01(+2.52%) |
Aug 07, 2024 | 42.19 | 42.34 | 40.00 | 40.07 | 150,192 | -1.39(-3.35%) |
Aug 06, 2024 | 40.99 | 41.98 | 40.21 | 41.46 | 123,527 | +0.92(+2.27%) |
Aug 05, 2024 | 37.03 | 42.10 | 37.03 | 40.54 | 226,106 | -0.87(-2.10%) |
Aug 02, 2024 | 41.17 | 41.90 | 40.49 | 41.41 | 165,948 | -1.64(-3.81%) |
Aug 01, 2024 | 45.05 | 45.29 | 42.32 | 43.05 | 255,189 | -0.80(-1.82%) |
Jul 31, 2024 | 41.60 | 44.83 | 41.60 | 43.85 | 226,148 | +7.50(+20.63%) |
Jul 30, 2024 | 37.59 | 37.65 | 36.08 | 36.35 | 93,015 | -0.79(-2.13%) |
Jul 29, 2024 | 37.46 | 37.59 | 36.92 | 37.14 | 89,599 | +0.57(+1.56%) |
Jul 26, 2024 | 36.62 | 36.75 | 36.31 | 36.57 | 53,810 | -0.06(-0.16%) |
Jul 25, 2024 | 37.07 | 37.54 | 36.10 | 36.63 | 91,179 | -1.00(-2.66%) |
Jul 24, 2024 | 38.79 | 38.83 | 37.39 | 37.63 | 218,798 | -1.35(-3.46%) |
Jul 23, 2024 | 38.91 | 39.30 | 38.67 | 38.98 | 51,501 | +0.32(+0.83%) |
Jul 22, 2024 | 38.26 | 38.66 | 37.93 | 38.66 | 86,699 | +0.34(+0.89%) |
Jul 19, 2024 | 38.80 | 38.96 | 38.22 | 38.32 | 58,731 | -0.40(-1.03%) |
Jul 18, 2024 | 39.05 | 39.26 | 38.26 | 38.72 | 191,546 | +0.29(+0.75%) |
Jul 17, 2024 | 39.48 | 39.48 | 38.05 | 38.43 | 249,548 | -2.62(-6.38%) |
Jul 16, 2024 | 41.13 | 41.19 | 40.75 | 41.05 | 72,020 | +0.62(+1.53%) |
Jul 15, 2024 | 40.80 | 41.17 | 40.35 | 40.43 | 215,577 | -0.47(-1.15%) |
Jul 12, 2024 | 40.99 | 41.43 | 40.85 | 40.90 | 133,669 | -0.10(-0.24%) |
Jul 11, 2024 | 42.71 | 42.79 | 40.71 | 41.00 | 184,293 | -3.12(-7.07%) |
Jul 10, 2024 | 43.45 | 44.24 | 43.40 | 44.12 | 155,660 | +1.59(+3.74%) |
Jul 09, 2024 | 41.80 | 42.91 | 41.80 | 42.53 | 83,366 | +0.82(+1.97%) |
Jul 08, 2024 | 41.40 | 41.79 | 41.40 | 41.71 | 265,629 | +0.22(+0.53%) |
Jul 05, 2024 | 41.54 | 41.57 | 41.13 | 41.49 | 213,952 | -0.25(-0.60%) |
Jul 03, 2024 | 40.51 | 41.85 | 40.51 | 41.74 | 147,592 | +1.34(+3.32%) |
Jul 02, 2024 | 39.90 | 40.50 | 39.85 | 40.40 | 88,891 | +0.62(+1.56%) |
Jul 01, 2024 | 40.00 | 40.00 | 39.47 | 39.78 | 145,508 | -0.92(-2.26%) |
Jun 28, 2024 | 40.06 | 41.14 | 40.06 | 40.70 | 347,620 | +1.55(+3.96%) |
Jun 27, 2024 | 39.21 | 39.49 | 38.89 | 39.15 | 121,738 | +0.44(+1.14%) |
Jun 26, 2024 | 40.00 | 40.00 | 38.48 | 38.71 | 183,244 | +1.12(+2.98%) |
Jun 25, 2024 | 36.18 | 37.60 | 36.18 | 37.59 | 178,841 | +2.19(+6.19%) |
Jun 24, 2024 | 36.22 | 36.38 | 35.40 | 35.40 | 89,750 | -0.65(-1.80%) |
Jun 21, 2024 | 37.41 | 37.41 | 35.58 | 36.05 | 212,438 | +0.05(+0.14%) |
Jun 20, 2024 | 36.71 | 36.87 | 35.72 | 36.00 | 321,565 | +1.42(+4.11%) |
Jun 18, 2024 | 34.23 | 34.60 | 33.19 | 34.58 | 119,379 | +0.15(+0.44%) |
Jun 17, 2024 | 33.86 | 34.46 | 33.82 | 34.43 | 52,610 | -0.86(-2.44%) |
Jun 14, 2024 | 35.15 | 35.30 | 34.70 | 35.29 | 93,216 | +0.00(+0.00%) |
Jun 13, 2024 | 34.75 | 35.96 | 34.75 | 35.29 | 88,507 | -0.23(-0.65%) |
Jun 12, 2024 | 35.38 | 36.00 | 35.38 | 35.52 | 69,548 | +1.20(+3.50%) |
Jun 11, 2024 | 34.21 | 34.49 | 34.08 | 34.32 | 54,532 | -0.08(-0.22%) |
Jun 10, 2024 | 33.91 | 34.48 | 33.79 | 34.40 | 90,032 | +0.65(+1.91%) |
Jun 07, 2024 | 33.81 | 34.01 | 33.58 | 33.75 | 25,299 | -1.01(-2.91%) |
Jun 06, 2024 | 35.01 | 35.04 | 34.50 | 34.76 | 189,960 | -0.11(-0.32%) |
Jun 05, 2024 | 33.90 | 34.87 | 33.90 | 34.87 | 114,805 | +0.94(+2.77%) |
Jun 04, 2024 | 34.11 | 34.20 | 33.65 | 33.93 | 145,731 | -0.13(-0.38%) |