Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 43.22 | 45.79 | 42.63 | 44.86 | 244,108 | +2.07(+4.84%) |
Aug 22, 2024 | 42.80 | 43.18 | 42.44 | 42.79 | 44,204 | +0.00(+0.00%) |
Aug 21, 2024 | 43.23 | 43.23 | 42.22 | 42.79 | 77,877 | +0.09(+0.21%) |
Aug 20, 2024 | 43.68 | 43.68 | 42.53 | 42.70 | 56,729 | -1.02(-2.33%) |
Aug 19, 2024 | 43.17 | 43.74 | 43.09 | 43.72 | 60,310 | +0.57(+1.32%) |
Aug 16, 2024 | 42.36 | 43.59 | 42.36 | 43.15 | 73,208 | +0.63(+1.48%) |
Aug 15, 2024 | 42.32 | 43.04 | 42.09 | 42.52 | 89,381 | +1.34(+3.25%) |
Aug 14, 2024 | 41.89 | 41.89 | 40.77 | 41.18 | 60,249 | -0.39(-0.94%) |
Aug 13, 2024 | 41.90 | 41.90 | 40.92 | 41.57 | 126,309 | +0.04(+0.10%) |
Aug 12, 2024 | 42.09 | 42.48 | 40.81 | 41.53 | 112,666 | -0.07(-0.17%) |
Aug 09, 2024 | 42.06 | 42.66 | 41.08 | 41.60 | 213,626 | -0.39(-0.93%) |
Aug 08, 2024 | 41.96 | 42.37 | 41.47 | 41.99 | 69,822 | +0.77(+1.87%) |
Aug 07, 2024 | 42.11 | 42.45 | 41.17 | 41.22 | 136,352 | -0.19(-0.46%) |
Aug 06, 2024 | 41.34 | 42.09 | 40.98 | 41.41 | 167,808 | +0.01(+0.02%) |
Aug 05, 2024 | 40.51 | 41.91 | 39.71 | 41.40 | 187,201 | -1.34(-3.14%) |
Aug 02, 2024 | 42.49 | 43.29 | 41.82 | 42.74 | 180,591 | -1.50(-3.39%) |
Aug 01, 2024 | 46.46 | 46.88 | 43.85 | 44.24 | 179,801 | -2.29(-4.92%) |
Jul 31, 2024 | 46.69 | 47.84 | 46.06 | 46.53 | 190,745 | -0.22(-0.47%) |
Jul 30, 2024 | 46.80 | 47.19 | 46.37 | 46.75 | 148,739 | -0.09(-0.19%) |
Jul 29, 2024 | 48.01 | 48.01 | 46.47 | 46.84 | 221,297 | -0.78(-1.64%) |
Jul 26, 2024 | 47.15 | 48.68 | 46.92 | 47.62 | 192,647 | -0.33(-0.69%) |
Jul 25, 2024 | 47.13 | 48.80 | 46.27 | 47.95 | 258,474 | +1.98(+4.31%) |
Jul 24, 2024 | 46.61 | 47.28 | 45.93 | 45.97 | 192,792 | -0.96(-2.05%) |
Jul 23, 2024 | 45.08 | 47.36 | 45.08 | 46.93 | 218,007 | +1.51(+3.32%) |
Jul 22, 2024 | 44.41 | 45.82 | 43.56 | 45.42 | 147,629 | +0.84(+1.88%) |
Jul 19, 2024 | 44.72 | 45.37 | 44.36 | 44.58 | 139,687 | -0.05(-0.11%) |
Jul 18, 2024 | 45.21 | 46.37 | 44.36 | 44.63 | 186,703 | -1.05(-2.30%) |
Jul 17, 2024 | 45.04 | 46.23 | 45.04 | 45.68 | 169,290 | +0.06(+0.13%) |
Jul 16, 2024 | 43.64 | 45.70 | 42.63 | 45.62 | 131,909 | +2.64(+6.14%) |
Jul 15, 2024 | 42.36 | 43.56 | 39.52 | 42.98 | 165,462 | +1.41(+3.39%) |
Jul 12, 2024 | 41.90 | 42.12 | 40.88 | 41.57 | 186,391 | +0.00(+0.00%) |
Jul 11, 2024 | 40.32 | 42.25 | 40.01 | 41.57 | 233,169 | +1.81(+4.55%) |
Jul 10, 2024 | 38.99 | 39.78 | 38.97 | 39.76 | 59,753 | +0.77(+1.97%) |
Jul 09, 2024 | 38.29 | 39.00 | 38.15 | 38.99 | 74,660 | +0.56(+1.46%) |
Jul 08, 2024 | 38.10 | 38.51 | 38.02 | 38.43 | 91,031 | +0.68(+1.80%) |
Jul 05, 2024 | 38.31 | 38.64 | 37.62 | 37.75 | 76,785 | -0.69(-1.80%) |
Jul 03, 2024 | 39.54 | 39.54 | 38.43 | 38.44 | 58,184 | -1.13(-2.86%) |
Jul 02, 2024 | 38.94 | 39.70 | 38.94 | 39.57 | 60,872 | +0.58(+1.49%) |
Jul 01, 2024 | 39.32 | 39.66 | 38.91 | 38.99 | 135,825 | -0.58(-1.47%) |
Jun 28, 2024 | 38.50 | 39.79 | 38.41 | 39.57 | 443,726 | +1.44(+3.78%) |
Jun 27, 2024 | 37.49 | 38.13 | 37.27 | 38.13 | 82,414 | +0.83(+2.23%) |
Jun 26, 2024 | 36.32 | 37.46 | 36.04 | 37.30 | 83,699 | +0.70(+1.91%) |
Jun 25, 2024 | 37.00 | 37.28 | 36.53 | 36.60 | 109,310 | -0.74(-1.98%) |
Jun 24, 2024 | 37.06 | 37.76 | 36.72 | 37.34 | 84,299 | +0.49(+1.33%) |
Jun 21, 2024 | 37.39 | 37.60 | 36.75 | 36.85 | 290,844 | -0.22(-0.59%) |
Jun 20, 2024 | 36.81 | 37.42 | 36.81 | 37.07 | 99,003 | -0.08(-0.22%) |
Jun 18, 2024 | 37.30 | 37.75 | 37.06 | 37.15 | 93,928 | -0.12(-0.32%) |
Jun 17, 2024 | 36.14 | 37.34 | 35.95 | 37.27 | 66,885 | +0.98(+2.70%) |
Jun 14, 2024 | 36.57 | 36.90 | 36.17 | 36.29 | 74,521 | -0.69(-1.87%) |
Jun 13, 2024 | 37.62 | 37.62 | 36.48 | 36.98 | 87,310 | -0.82(-2.17%) |
Jun 12, 2024 | 37.24 | 38.49 | 36.98 | 37.80 | 180,888 | +1.96(+5.47%) |
Jun 11, 2024 | 35.62 | 36.22 | 35.29 | 35.84 | 82,574 | -0.12(-0.33%) |
Jun 10, 2024 | 36.32 | 36.32 | 35.63 | 35.96 | 90,524 | -0.64(-1.75%) |
Jun 07, 2024 | 36.52 | 36.76 | 35.99 | 36.60 | 70,863 | -0.20(-0.54%) |
Jun 06, 2024 | 36.87 | 37.12 | 36.06 | 36.80 | 86,259 | -0.26(-0.70%) |
Jun 05, 2024 | 36.49 | 37.06 | 36.00 | 37.06 | 82,421 | +0.82(+2.27%) |
Jun 04, 2024 | 36.73 | 37.03 | 36.22 | 36.24 | 92,199 | -0.77(-2.09%) |