Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 44.48 | 45.75 | 44.34 | 45.66 | 81,447 | +1.42(+3.21%) |
Aug 22, 2024 | 44.58 | 44.66 | 44.00 | 44.24 | 45,981 | -0.31(-0.70%) |
Aug 21, 2024 | 44.75 | 44.79 | 44.25 | 44.55 | 98,416 | +0.08(+0.18%) |
Aug 20, 2024 | 45.01 | 45.01 | 44.46 | 44.47 | 73,701 | -0.61(-1.35%) |
Aug 19, 2024 | 45.00 | 45.40 | 44.94 | 45.08 | 86,285 | +0.12(+0.27%) |
Aug 16, 2024 | 44.74 | 45.27 | 44.48 | 44.96 | 60,674 | +0.16(+0.36%) |
Aug 15, 2024 | 44.49 | 45.11 | 43.67 | 44.80 | 115,064 | +0.98(+2.24%) |
Aug 14, 2024 | 43.86 | 44.27 | 43.64 | 43.82 | 125,027 | +0.02(+0.05%) |
Aug 13, 2024 | 43.67 | 43.97 | 43.31 | 43.80 | 116,416 | +0.53(+1.22%) |
Aug 12, 2024 | 43.85 | 43.85 | 42.85 | 43.27 | 80,942 | -0.42(-0.96%) |
Aug 09, 2024 | 44.18 | 44.18 | 43.27 | 43.69 | 110,002 | -0.18(-0.41%) |
Aug 08, 2024 | 43.69 | 44.12 | 43.45 | 43.87 | 112,264 | +0.56(+1.29%) |
Aug 07, 2024 | 43.78 | 44.47 | 43.18 | 43.31 | 210,250 | -0.33(-0.76%) |
Aug 06, 2024 | 42.68 | 43.92 | 42.68 | 43.64 | 70,447 | +0.86(+2.01%) |
Aug 05, 2024 | 42.89 | 43.28 | 41.71 | 42.78 | 192,762 | -1.48(-3.34%) |
Aug 02, 2024 | 44.23 | 45.32 | 43.99 | 44.26 | 212,500 | -0.09(-0.20%) |
Aug 01, 2024 | 44.13 | 44.44 | 43.81 | 44.35 | 118,761 | +0.66(+1.51%) |
Jul 31, 2024 | 44.10 | 44.67 | 43.23 | 43.69 | 171,526 | -0.06(-0.14%) |
Jul 30, 2024 | 43.98 | 43.98 | 42.12 | 43.75 | 186,778 | +0.19(+0.44%) |
Jul 29, 2024 | 43.45 | 43.71 | 42.89 | 43.56 | 104,721 | +0.25(+0.58%) |
Jul 26, 2024 | 43.20 | 43.72 | 42.80 | 43.31 | 101,199 | +0.73(+1.71%) |
Jul 25, 2024 | 42.90 | 43.71 | 42.21 | 42.58 | 154,229 | -0.19(-0.44%) |
Jul 24, 2024 | 42.74 | 43.61 | 42.13 | 42.77 | 163,289 | -0.07(-0.16%) |
Jul 23, 2024 | 42.32 | 43.15 | 41.86 | 42.84 | 98,545 | +0.48(+1.13%) |
Jul 22, 2024 | 41.16 | 42.50 | 40.78 | 42.36 | 118,527 | +1.57(+3.85%) |
Jul 19, 2024 | 41.29 | 41.59 | 40.73 | 40.79 | 118,930 | -0.49(-1.19%) |
Jul 18, 2024 | 41.18 | 42.02 | 40.98 | 41.28 | 91,584 | -0.13(-0.31%) |
Jul 17, 2024 | 41.19 | 42.27 | 40.78 | 41.41 | 120,342 | +0.08(+0.19%) |
Jul 16, 2024 | 40.65 | 41.38 | 39.97 | 41.33 | 151,641 | +1.04(+2.58%) |
Jul 15, 2024 | 39.94 | 40.66 | 39.50 | 40.29 | 90,093 | +0.77(+1.95%) |
Jul 12, 2024 | 39.91 | 40.14 | 39.48 | 39.52 | 105,273 | -0.05(-0.13%) |
Jul 11, 2024 | 39.44 | 40.26 | 38.99 | 39.57 | 126,737 | +1.09(+2.83%) |
Jul 10, 2024 | 38.28 | 38.75 | 38.19 | 38.48 | 90,655 | +0.51(+1.34%) |
Jul 09, 2024 | 38.49 | 38.64 | 37.95 | 37.97 | 95,579 | -0.58(-1.50%) |
Jul 08, 2024 | 38.62 | 38.85 | 38.30 | 38.55 | 62,354 | +0.15(+0.39%) |
Jul 05, 2024 | 38.63 | 38.82 | 38.27 | 38.40 | 96,744 | -0.23(-0.60%) |
Jul 03, 2024 | 39.41 | 39.52 | 38.60 | 38.63 | 64,770 | -0.78(-1.98%) |
Jul 02, 2024 | 39.41 | 39.79 | 39.37 | 39.41 | 88,543 | +0.15(+0.38%) |
Jul 01, 2024 | 39.50 | 39.70 | 38.88 | 39.26 | 242,702 | -0.25(-0.63%) |
Jun 28, 2024 | 39.10 | 39.72 | 38.84 | 39.51 | 917,280 | +0.78(+2.01%) |
Jun 27, 2024 | 38.31 | 38.77 | 38.16 | 38.73 | 114,625 | +0.72(+1.89%) |
Jun 26, 2024 | 37.65 | 38.20 | 37.31 | 38.01 | 106,412 | -0.04(-0.11%) |
Jun 25, 2024 | 38.09 | 38.38 | 37.84 | 38.05 | 95,389 | -0.15(-0.39%) |
Jun 24, 2024 | 37.44 | 38.26 | 37.30 | 38.20 | 67,777 | +0.95(+2.55%) |
Jun 21, 2024 | 37.29 | 37.58 | 36.95 | 37.25 | 421,704 | +0.08(+0.22%) |
Jun 20, 2024 | 36.82 | 37.28 | 36.72 | 37.17 | 78,361 | +0.10(+0.27%) |
Jun 18, 2024 | 36.79 | 37.22 | 36.79 | 37.07 | 97,574 | +0.21(+0.57%) |
Jun 17, 2024 | 36.79 | 37.12 | 36.50 | 36.86 | 131,750 | -0.22(-0.59%) |
Jun 14, 2024 | 36.72 | 37.16 | 36.64 | 37.08 | 134,880 | +0.00(+0.01%) |
Jun 13, 2024 | 36.91 | 37.38 | 36.26 | 37.08 | 108,698 | +0.31(+0.83%) |
Jun 12, 2024 | 37.97 | 38.61 | 36.73 | 36.77 | 140,076 | +0.06(+0.16%) |
Jun 11, 2024 | 36.53 | 37.00 | 36.34 | 36.71 | 112,185 | -0.27(-0.72%) |
Jun 10, 2024 | 36.55 | 37.23 | 36.19 | 36.98 | 174,952 | -0.36(-0.95%) |
Jun 07, 2024 | 37.83 | 38.09 | 37.19 | 37.33 | 178,522 | -1.06(-2.75%) |
Jun 06, 2024 | 38.18 | 38.47 | 38.18 | 38.39 | 87,063 | -0.04(-0.10%) |
Jun 05, 2024 | 38.01 | 38.51 | 37.63 | 38.43 | 104,020 | +0.43(+1.14%) |
Jun 04, 2024 | 36.60 | 38.11 | 36.60 | 38.00 | 115,782 | +1.13(+3.05%) |