Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.03 | 43.03 | 41.74 | 42.76 | 30,215 | +0.63(+1.50%) |
Aug 22, 2024 | 42.94 | 42.94 | 41.89 | 42.13 | 46,395 | -0.35(-0.82%) |
Aug 21, 2024 | 42.19 | 43.45 | 42.12 | 42.48 | 58,957 | +0.14(+0.33%) |
Aug 20, 2024 | 42.15 | 42.87 | 41.86 | 42.34 | 50,549 | +0.48(+1.15%) |
Aug 19, 2024 | 41.58 | 42.21 | 41.35 | 41.86 | 52,705 | -0.02(-0.05%) |
Aug 16, 2024 | 40.07 | 41.88 | 39.89 | 41.88 | 42,719 | +1.53(+3.79%) |
Aug 15, 2024 | 39.30 | 41.17 | 39.07 | 40.35 | 64,236 | +1.07(+2.72%) |
Aug 14, 2024 | 37.50 | 39.30 | 37.00 | 39.28 | 132,180 | +1.98(+5.31%) |
Aug 13, 2024 | 37.98 | 38.47 | 37.04 | 37.30 | 140,599 | -0.28(-0.75%) |
Aug 12, 2024 | 39.51 | 39.94 | 37.39 | 37.58 | 96,387 | -1.93(-4.88%) |
Aug 09, 2024 | 39.79 | 40.79 | 39.17 | 39.51 | 49,061 | -0.44(-1.10%) |
Aug 08, 2024 | 39.52 | 40.75 | 38.30 | 39.95 | 185,636 | +0.76(+1.94%) |
Aug 07, 2024 | 39.75 | 41.20 | 38.97 | 39.19 | 141,012 | -0.30(-0.76%) |
Aug 06, 2024 | 39.27 | 40.10 | 38.82 | 39.49 | 127,200 | +0.49(+1.26%) |
Aug 05, 2024 | 40.50 | 40.96 | 38.79 | 39.00 | 91,607 | -2.74(-6.56%) |
Aug 02, 2024 | 40.91 | 42.13 | 39.94 | 41.74 | 83,701 | +0.48(+1.16%) |
Aug 01, 2024 | 40.55 | 41.51 | 40.29 | 41.26 | 84,100 | +1.25(+3.12%) |
Jul 31, 2024 | 40.75 | 40.77 | 39.55 | 40.01 | 80,101 | +0.06(+0.15%) |
Jul 30, 2024 | 39.30 | 40.46 | 39.30 | 39.95 | 33,833 | +0.65(+1.65%) |
Jul 29, 2024 | 40.52 | 40.89 | 39.30 | 39.30 | 35,230 | -1.21(-2.99%) |
Jul 26, 2024 | 39.81 | 40.99 | 39.81 | 40.51 | 45,247 | +0.69(+1.73%) |
Jul 25, 2024 | 39.83 | 41.03 | 39.70 | 39.82 | 39,486 | -0.16(-0.40%) |
Jul 24, 2024 | 40.86 | 41.56 | 39.98 | 39.98 | 63,088 | -0.88(-2.15%) |
Jul 23, 2024 | 41.10 | 41.78 | 40.49 | 40.86 | 50,186 | -0.58(-1.40%) |
Jul 22, 2024 | 40.50 | 41.62 | 40.40 | 41.44 | 55,495 | +1.38(+3.44%) |
Jul 19, 2024 | 41.19 | 42.00 | 40.06 | 40.06 | 41,663 | -1.21(-2.93%) |
Jul 18, 2024 | 40.77 | 41.89 | 40.58 | 41.27 | 44,000 | +0.81(+2.00%) |
Jul 17, 2024 | 40.41 | 40.95 | 40.13 | 40.46 | 43,338 | +0.05(+0.12%) |
Jul 16, 2024 | 40.51 | 40.73 | 39.40 | 40.41 | 94,470 | -0.32(-0.79%) |
Jul 15, 2024 | 42.16 | 42.39 | 39.66 | 40.73 | 148,371 | -1.90(-4.46%) |
Jul 12, 2024 | 42.41 | 43.35 | 42.06 | 42.63 | 99,835 | -0.84(-1.93%) |
Jul 11, 2024 | 44.75 | 44.75 | 42.63 | 43.47 | 77,003 | -1.53(-3.40%) |
Jul 10, 2024 | 45.04 | 45.43 | 44.38 | 45.00 | 33,797 | -0.43(-0.95%) |
Jul 09, 2024 | 45.51 | 45.77 | 44.75 | 45.43 | 181,238 | +0.29(+0.64%) |
Jul 08, 2024 | 45.10 | 45.59 | 44.90 | 45.14 | 23,915 | -0.03(-0.07%) |
Jul 05, 2024 | 45.65 | 45.78 | 45.01 | 45.17 | 26,502 | -0.49(-1.07%) |
Jul 03, 2024 | 45.37 | 45.98 | 45.08 | 45.66 | 14,010 | +0.29(+0.64%) |
Jul 02, 2024 | 45.75 | 46.39 | 45.03 | 45.37 | 26,952 | -0.72(-1.56%) |
Jul 01, 2024 | 46.24 | 46.24 | 45.11 | 46.09 | 36,896 | +0.46(+1.01%) |
Jun 28, 2024 | 45.72 | 46.89 | 45.49 | 45.63 | 48,551 | -0.21(-0.46%) |
Jun 27, 2024 | 45.41 | 45.97 | 45.08 | 45.84 | 68,524 | +0.07(+0.15%) |
Jun 26, 2024 | 45.19 | 46.28 | 45.19 | 45.77 | 12,737 | +0.43(+0.95%) |
Jun 25, 2024 | 45.34 | 45.93 | 45.21 | 45.34 | 24,501 | -0.27(-0.59%) |
Jun 24, 2024 | 45.00 | 46.34 | 45.00 | 45.61 | 87,338 | +0.46(+1.02%) |
Jun 21, 2024 | 44.91 | 45.96 | 44.86 | 45.15 | 154,698 | -0.30(-0.66%) |
Jun 20, 2024 | 44.79 | 46.17 | 44.79 | 45.45 | 93,988 | +0.90(+2.02%) |
Jun 18, 2024 | 46.59 | 46.88 | 44.37 | 44.55 | 167,132 | -2.45(-5.21%) |
Jun 17, 2024 | 47.36 | 47.74 | 46.90 | 47.00 | 59,390 | -0.20(-0.42%) |
Jun 14, 2024 | 48.99 | 49.48 | 46.80 | 47.20 | 89,079 | -1.81(-3.69%) |
Jun 13, 2024 | 48.65 | 49.30 | 48.11 | 49.01 | 53,475 | +0.14(+0.29%) |
Jun 12, 2024 | 50.04 | 50.80 | 48.87 | 48.87 | 145,652 | -0.36(-0.73%) |
Jun 11, 2024 | 49.51 | 50.19 | 49.00 | 49.23 | 91,028 | -0.83(-1.66%) |
Jun 10, 2024 | 48.18 | 50.85 | 48.00 | 50.06 | 171,676 | +1.74(+3.60%) |
Jun 07, 2024 | 49.00 | 49.65 | 48.32 | 48.32 | 70,865 | -1.02(-2.07%) |
Jun 06, 2024 | 48.83 | 49.56 | 48.27 | 49.34 | 78,673 | -0.28(-0.56%) |
Jun 05, 2024 | 47.99 | 49.62 | 47.32 | 49.62 | 86,637 | +1.83(+3.83%) |
Jun 04, 2024 | 47.05 | 47.79 | 46.80 | 47.79 | 70,727 | -0.05(-0.10%) |