Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 46.95 | 47.53 | 46.55 | 46.83 | 35,504 | +0.89(+1.94%) |
Aug 14, 2024 | 46.06 | 46.06 | 45.43 | 45.94 | 32,167 | -0.13(-0.28%) |
Aug 13, 2024 | 45.95 | 46.28 | 45.15 | 46.07 | 73,004 | +0.61(+1.34%) |
Aug 12, 2024 | 45.78 | 46.73 | 45.37 | 45.46 | 45,239 | -0.05(-0.11%) |
Aug 09, 2024 | 46.22 | 46.54 | 45.12 | 45.51 | 42,558 | -0.57(-1.24%) |
Aug 08, 2024 | 46.00 | 46.70 | 45.62 | 46.08 | 30,106 | +0.58(+1.27%) |
Aug 07, 2024 | 46.25 | 47.16 | 45.36 | 45.50 | 52,512 | -0.16(-0.35%) |
Aug 06, 2024 | 45.75 | 46.03 | 45.34 | 45.66 | 29,890 | -0.18(-0.39%) |
Aug 05, 2024 | 45.69 | 46.71 | 44.70 | 45.84 | 66,922 | -1.97(-4.12%) |
Aug 02, 2024 | 47.51 | 48.14 | 46.85 | 47.81 | 63,130 | -1.34(-2.73%) |
Aug 01, 2024 | 50.76 | 50.92 | 48.51 | 49.15 | 70,814 | -1.57(-3.10%) |
Jul 31, 2024 | 51.01 | 52.22 | 49.77 | 50.72 | 83,564 | -0.52(-1.01%) |
Jul 30, 2024 | 50.53 | 51.38 | 50.29 | 51.24 | 51,437 | +0.83(+1.65%) |
Jul 29, 2024 | 51.95 | 51.95 | 49.09 | 50.41 | 54,760 | -1.74(-3.34%) |
Jul 26, 2024 | 51.68 | 52.17 | 50.92 | 52.15 | 88,923 | +1.05(+2.05%) |
Jul 25, 2024 | 50.23 | 52.22 | 50.15 | 51.10 | 90,839 | +0.72(+1.43%) |
Jul 24, 2024 | 50.77 | 51.78 | 50.28 | 50.38 | 96,520 | -0.29(-0.57%) |
Jul 23, 2024 | 49.39 | 51.00 | 49.39 | 50.67 | 122,380 | +0.73(+1.46%) |
Jul 22, 2024 | 48.67 | 50.12 | 47.07 | 49.94 | 95,604 | +0.92(+1.88%) |
Jul 19, 2024 | 49.09 | 49.92 | 48.61 | 49.02 | 73,897 | +0.05(+0.10%) |
Jul 18, 2024 | 49.95 | 50.27 | 48.41 | 48.97 | 81,940 | -0.94(-1.88%) |
Jul 17, 2024 | 47.24 | 50.00 | 47.08 | 49.91 | 113,005 | +1.58(+3.27%) |
Jul 16, 2024 | 46.63 | 48.34 | 46.63 | 48.33 | 94,679 | +2.25(+4.88%) |
Jul 15, 2024 | 45.43 | 46.60 | 45.42 | 46.08 | 96,428 | +1.18(+2.63%) |
Jul 12, 2024 | 44.99 | 45.50 | 44.81 | 44.90 | 80,089 | +0.10(+0.22%) |
Jul 11, 2024 | 43.27 | 45.00 | 43.27 | 44.80 | 104,166 | +1.75(+4.07%) |
Jul 10, 2024 | 42.16 | 43.16 | 41.93 | 43.05 | 60,888 | +1.11(+2.65%) |
Jul 09, 2024 | 41.90 | 42.00 | 41.51 | 41.94 | 65,254 | +0.04(+0.10%) |
Jul 08, 2024 | 42.31 | 42.31 | 41.57 | 41.90 | 36,060 | +0.19(+0.46%) |
Jul 05, 2024 | 42.25 | 42.52 | 41.50 | 41.71 | 38,702 | -0.78(-1.84%) |
Jul 03, 2024 | 43.41 | 43.41 | 42.39 | 42.49 | 33,556 | -1.01(-2.32%) |
Jul 02, 2024 | 43.57 | 44.07 | 43.23 | 43.50 | 47,498 | +0.10(+0.23%) |
Jul 01, 2024 | 43.74 | 44.22 | 42.54 | 43.40 | 142,993 | -0.26(-0.60%) |
Jun 28, 2024 | 42.00 | 43.97 | 41.91 | 43.66 | 226,487 | +1.70(+4.05%) |
Jun 27, 2024 | 41.57 | 41.98 | 41.40 | 41.96 | 35,429 | +0.40(+0.96%) |
Jun 26, 2024 | 41.01 | 41.72 | 40.72 | 41.56 | 42,169 | +0.55(+1.34%) |
Jun 25, 2024 | 41.36 | 41.40 | 40.93 | 41.01 | 35,902 | -0.35(-0.85%) |
Jun 24, 2024 | 41.33 | 42.13 | 41.03 | 41.36 | 56,747 | +0.34(+0.83%) |
Jun 21, 2024 | 41.59 | 41.66 | 40.87 | 41.02 | 148,885 | -0.25(-0.61%) |
Jun 20, 2024 | 41.55 | 41.80 | 41.23 | 41.27 | 38,006 | -0.66(-1.57%) |
Jun 18, 2024 | 41.47 | 42.79 | 41.05 | 41.93 | 46,343 | +0.51(+1.23%) |
Jun 17, 2024 | 40.64 | 41.45 | 40.29 | 41.42 | 34,583 | +0.81(+1.99%) |
Jun 14, 2024 | 40.33 | 40.83 | 40.19 | 40.61 | 34,988 | -0.21(-0.51%) |
Jun 13, 2024 | 41.59 | 41.59 | 40.43 | 40.82 | 29,924 | -0.72(-1.74%) |
Jun 12, 2024 | 41.45 | 42.57 | 41.39 | 41.54 | 39,864 | +0.74(+1.82%) |
Jun 11, 2024 | 40.26 | 40.86 | 40.13 | 40.80 | 26,343 | +0.16(+0.39%) |
Jun 10, 2024 | 41.45 | 41.45 | 40.60 | 40.64 | 28,106 | -0.83(-2.00%) |
Jun 07, 2024 | 41.07 | 41.56 | 41.01 | 41.47 | 65,409 | +0.08(+0.19%) |
Jun 06, 2024 | 41.08 | 41.44 | 40.64 | 41.39 | 29,043 | +0.07(+0.17%) |
Jun 05, 2024 | 40.96 | 41.32 | 40.85 | 41.32 | 29,374 | +0.44(+1.06%) |
Jun 04, 2024 | 40.64 | 41.03 | 40.30 | 40.89 | 36,077 | +0.18(+0.44%) |