Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 43.97 | 44.38 | 43.57 | 43.96 | 360,101 | +0.27(+0.62%) |
Aug 23, 2024 | 43.36 | 44.06 | 43.14 | 43.69 | 318,813 | +0.66(+1.53%) |
Aug 22, 2024 | 43.17 | 43.61 | 42.82 | 43.03 | 286,251 | -0.25(-0.58%) |
Aug 21, 2024 | 43.42 | 43.72 | 43.11 | 43.28 | 397,947 | +0.43(+1.00%) |
Aug 20, 2024 | 43.31 | 43.48 | 42.70 | 42.85 | 306,165 | -0.46(-1.06%) |
Aug 19, 2024 | 43.39 | 43.55 | 43.05 | 43.31 | 360,149 | +0.07(+0.16%) |
Aug 16, 2024 | 43.21 | 43.78 | 43.03 | 43.24 | 217,553 | -0.15(-0.35%) |
Aug 15, 2024 | 43.10 | 44.15 | 43.09 | 43.39 | 369,949 | +1.27(+3.02%) |
Aug 14, 2024 | 42.77 | 42.89 | 42.07 | 42.12 | 261,533 | -0.52(-1.22%) |
Aug 13, 2024 | 42.43 | 42.75 | 42.01 | 42.64 | 276,418 | +0.60(+1.43%) |
Aug 12, 2024 | 42.74 | 42.74 | 41.88 | 42.04 | 343,306 | -0.70(-1.64%) |
Aug 09, 2024 | 43.50 | 43.78 | 42.49 | 42.74 | 519,696 | -0.67(-1.54%) |
Aug 08, 2024 | 43.07 | 43.52 | 42.76 | 43.41 | 529,196 | +1.01(+2.38%) |
Aug 07, 2024 | 43.69 | 43.99 | 42.32 | 42.40 | 533,117 | -0.49(-1.14%) |
Aug 06, 2024 | 42.41 | 43.86 | 42.27 | 42.89 | 665,796 | +0.48(+1.13%) |
Aug 05, 2024 | 40.41 | 42.81 | 39.02 | 42.41 | 533,501 | -0.12(-0.28%) |
Aug 02, 2024 | 39.48 | 46.09 | 38.07 | 42.53 | 877,011 | -3.67(-7.94%) |
Aug 01, 2024 | 47.14 | 48.39 | 45.58 | 46.20 | 620,579 | -0.57(-1.22%) |
Jul 31, 2024 | 46.44 | 47.55 | 45.60 | 46.77 | 382,883 | +0.48(+1.04%) |
Jul 30, 2024 | 46.15 | 46.69 | 45.83 | 46.29 | 350,646 | +0.44(+0.96%) |
Jul 29, 2024 | 46.12 | 46.61 | 45.50 | 45.85 | 265,294 | -0.04(-0.09%) |
Jul 26, 2024 | 46.39 | 46.60 | 45.21 | 45.89 | 232,416 | +0.08(+0.17%) |
Jul 25, 2024 | 44.77 | 46.35 | 44.76 | 45.81 | 500,387 | +1.42(+3.20%) |
Jul 24, 2024 | 44.85 | 45.48 | 44.36 | 44.39 | 375,601 | -0.43(-0.96%) |
Jul 23, 2024 | 44.82 | 45.21 | 44.52 | 44.82 | 352,313 | -0.26(-0.58%) |
Jul 22, 2024 | 44.76 | 45.23 | 44.34 | 45.08 | 343,785 | +0.38(+0.85%) |
Jul 19, 2024 | 45.03 | 45.05 | 43.95 | 44.70 | 450,166 | -0.23(-0.51%) |
Jul 18, 2024 | 44.97 | 45.98 | 42.00 | 44.93 | 460,772 | -1.06(-2.30%) |
Jul 17, 2024 | 46.36 | 47.31 | 45.90 | 45.99 | 703,385 | -0.87(-1.86%) |
Jul 16, 2024 | 44.90 | 46.89 | 44.58 | 46.86 | 589,512 | +2.28(+5.11%) |
Jul 15, 2024 | 44.67 | 45.33 | 44.25 | 44.58 | 453,854 | +0.11(+0.25%) |
Jul 12, 2024 | 43.76 | 44.93 | 43.48 | 44.47 | 494,044 | +1.02(+2.35%) |
Jul 11, 2024 | 42.66 | 43.70 | 42.19 | 43.45 | 389,509 | +1.55(+3.70%) |
Jul 10, 2024 | 41.47 | 41.98 | 41.38 | 41.90 | 366,947 | +0.63(+1.53%) |
Jul 09, 2024 | 41.61 | 41.98 | 41.18 | 41.27 | 417,065 | -0.76(-1.81%) |
Jul 08, 2024 | 42.47 | 42.64 | 41.83 | 42.03 | 329,687 | -0.42(-0.99%) |
Jul 05, 2024 | 42.81 | 42.90 | 42.15 | 42.45 | 348,886 | -0.69(-1.60%) |
Jul 03, 2024 | 42.95 | 43.46 | 42.55 | 43.14 | 258,033 | +0.42(+0.98%) |
Jul 02, 2024 | 43.09 | 43.24 | 42.57 | 42.72 | 366,796 | -0.14(-0.33%) |
Jul 01, 2024 | 43.25 | 43.75 | 42.52 | 42.86 | 443,516 | -0.19(-0.44%) |
Jun 28, 2024 | 43.17 | 43.61 | 42.83 | 43.05 | 571,301 | +0.29(+0.68%) |
Jun 27, 2024 | 43.44 | 43.44 | 42.47 | 42.76 | 367,287 | -0.45(-1.04%) |
Jun 26, 2024 | 43.29 | 43.63 | 43.19 | 43.21 | 295,464 | -0.10(-0.23%) |
Jun 25, 2024 | 42.45 | 43.45 | 42.10 | 43.31 | 496,672 | -0.03(-0.07%) |
Jun 24, 2024 | 43.26 | 44.06 | 43.11 | 43.34 | 380,421 | +0.29(+0.67%) |
Jun 21, 2024 | 43.36 | 43.72 | 42.97 | 43.05 | 1,606,159 | -0.35(-0.81%) |
Jun 20, 2024 | 42.77 | 43.51 | 42.52 | 43.40 | 292,749 | +0.37(+0.86%) |
Jun 18, 2024 | 42.70 | 43.21 | 42.28 | 43.03 | 291,303 | +0.43(+1.01%) |
Jun 17, 2024 | 41.84 | 42.88 | 41.84 | 42.60 | 336,960 | +0.54(+1.28%) |
Jun 14, 2024 | 42.03 | 42.20 | 41.43 | 42.06 | 256,458 | -0.37(-0.87%) |
Jun 13, 2024 | 42.82 | 42.82 | 42.19 | 42.43 | 194,016 | -0.66(-1.53%) |
Jun 12, 2024 | 43.66 | 43.93 | 42.97 | 43.09 | 260,332 | +0.52(+1.22%) |
Jun 11, 2024 | 42.82 | 43.95 | 41.98 | 42.57 | 301,672 | -0.76(-1.75%) |
Jun 10, 2024 | 42.52 | 43.39 | 41.89 | 43.33 | 420,937 | +0.30(+0.70%) |
Jun 07, 2024 | 42.93 | 43.38 | 42.83 | 43.03 | 284,877 | -0.34(-0.77%) |
Jun 06, 2024 | 43.13 | 43.61 | 42.98 | 43.37 | 329,516 | -0.26(-0.59%) |
Jun 05, 2024 | 43.57 | 43.76 | 42.97 | 43.62 | 171,692 | +0.36(+0.83%) |
Jun 04, 2024 | 42.92 | 44.14 | 42.92 | 43.27 | 303,685 | +0.25(+0.58%) |