Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.78 | 49.91 | 48.58 | 49.33 | 69,661 | +0.73(+1.50%) |
Aug 22, 2024 | 48.54 | 48.89 | 48.06 | 48.60 | 37,891 | -0.09(-0.18%) |
Aug 21, 2024 | 47.99 | 48.73 | 47.95 | 48.69 | 48,799 | +0.73(+1.52%) |
Aug 20, 2024 | 48.32 | 48.85 | 47.78 | 47.96 | 46,898 | -0.49(-1.01%) |
Aug 19, 2024 | 47.49 | 48.46 | 47.45 | 48.45 | 73,202 | +0.87(+1.83%) |
Aug 16, 2024 | 47.25 | 47.77 | 47.14 | 47.58 | 71,380 | +0.33(+0.70%) |
Aug 15, 2024 | 47.06 | 47.66 | 46.89 | 47.25 | 76,815 | +0.71(+1.53%) |
Aug 14, 2024 | 46.36 | 46.55 | 45.55 | 46.54 | 119,323 | +0.40(+0.87%) |
Aug 13, 2024 | 46.27 | 46.43 | 45.58 | 46.14 | 135,101 | +0.23(+0.50%) |
Aug 12, 2024 | 46.71 | 46.90 | 45.85 | 45.91 | 81,342 | -0.94(-2.01%) |
Aug 09, 2024 | 46.86 | 47.17 | 46.48 | 46.85 | 161,068 | +0.14(+0.30%) |
Aug 08, 2024 | 47.29 | 47.62 | 46.56 | 46.71 | 89,870 | -0.26(-0.55%) |
Aug 07, 2024 | 46.96 | 47.56 | 46.78 | 46.97 | 129,298 | +0.25(+0.54%) |
Aug 06, 2024 | 46.62 | 47.05 | 46.06 | 46.72 | 113,613 | +0.07(+0.15%) |
Aug 05, 2024 | 46.72 | 46.74 | 45.75 | 46.65 | 117,416 | -0.42(-0.89%) |
Aug 02, 2024 | 46.29 | 47.42 | 46.29 | 47.07 | 106,668 | +0.07(+0.15%) |
Aug 01, 2024 | 47.87 | 47.87 | 46.50 | 47.00 | 177,297 | -0.48(-1.01%) |
Jul 31, 2024 | 47.84 | 48.30 | 47.00 | 47.48 | 155,588 | -0.37(-0.77%) |
Jul 30, 2024 | 47.35 | 48.87 | 44.62 | 47.85 | 220,184 | -1.83(-3.68%) |
Jul 29, 2024 | 50.87 | 50.87 | 49.62 | 49.68 | 110,498 | -0.94(-1.86%) |
Jul 26, 2024 | 49.74 | 50.87 | 49.74 | 50.62 | 126,685 | +1.13(+2.28%) |
Jul 25, 2024 | 48.78 | 49.86 | 48.78 | 49.49 | 114,347 | +0.94(+1.94%) |
Jul 24, 2024 | 48.14 | 49.17 | 48.14 | 48.55 | 92,975 | +0.17(+0.35%) |
Jul 23, 2024 | 47.66 | 48.74 | 47.45 | 48.38 | 90,885 | +0.54(+1.13%) |
Jul 22, 2024 | 47.34 | 48.22 | 47.21 | 47.84 | 91,813 | +0.32(+0.67%) |
Jul 19, 2024 | 48.63 | 49.01 | 47.34 | 47.52 | 133,029 | -1.00(-2.06%) |
Jul 18, 2024 | 48.20 | 49.55 | 48.20 | 48.52 | 84,782 | -0.18(-0.37%) |
Jul 17, 2024 | 47.25 | 48.93 | 47.25 | 48.70 | 148,559 | +1.31(+2.76%) |
Jul 16, 2024 | 46.90 | 47.82 | 46.90 | 47.39 | 133,424 | +0.61(+1.30%) |
Jul 15, 2024 | 45.70 | 46.87 | 45.70 | 46.78 | 115,898 | +1.43(+3.15%) |
Jul 12, 2024 | 45.01 | 45.78 | 45.01 | 45.35 | 117,557 | +0.59(+1.32%) |
Jul 11, 2024 | 44.04 | 45.12 | 43.90 | 44.76 | 121,195 | +1.10(+2.52%) |
Jul 10, 2024 | 43.15 | 43.72 | 43.15 | 43.66 | 86,494 | +0.38(+0.88%) |
Jul 09, 2024 | 43.23 | 43.76 | 42.91 | 43.28 | 114,963 | +0.16(+0.37%) |
Jul 08, 2024 | 43.29 | 43.97 | 43.06 | 43.12 | 78,080 | +0.07(+0.16%) |
Jul 05, 2024 | 43.30 | 43.30 | 42.67 | 43.05 | 114,434 | -0.36(-0.83%) |
Jul 03, 2024 | 43.96 | 43.96 | 43.38 | 43.41 | 62,982 | -0.46(-1.05%) |
Jul 02, 2024 | 43.67 | 44.13 | 43.67 | 43.87 | 80,386 | +0.05(+0.11%) |
Jul 01, 2024 | 43.92 | 44.12 | 43.26 | 43.82 | 104,003 | -0.07(-0.16%) |
Jun 28, 2024 | 43.78 | 44.12 | 43.49 | 43.89 | 503,105 | +0.23(+0.53%) |
Jun 27, 2024 | 43.21 | 43.70 | 43.12 | 43.66 | 86,823 | +0.53(+1.23%) |
Jun 26, 2024 | 42.27 | 43.17 | 42.26 | 43.13 | 111,357 | +0.63(+1.48%) |
Jun 25, 2024 | 42.78 | 42.78 | 42.33 | 42.50 | 88,355 | -0.25(-0.58%) |
Jun 24, 2024 | 42.63 | 43.10 | 42.62 | 42.75 | 97,048 | +0.14(+0.33%) |
Jun 21, 2024 | 43.41 | 43.41 | 42.61 | 42.61 | 346,022 | -0.58(-1.34%) |
Jun 20, 2024 | 42.49 | 43.62 | 42.38 | 43.19 | 147,802 | +0.52(+1.22%) |
Jun 18, 2024 | 42.77 | 43.04 | 42.64 | 42.67 | 130,644 | -0.05(-0.12%) |
Jun 17, 2024 | 42.23 | 42.88 | 42.23 | 42.72 | 137,265 | +0.40(+0.95%) |
Jun 14, 2024 | 42.35 | 42.46 | 41.97 | 42.32 | 143,566 | +0.19(+0.45%) |
Jun 13, 2024 | 41.97 | 42.20 | 41.75 | 42.13 | 149,105 | +0.03(+0.07%) |
Jun 12, 2024 | 42.90 | 42.90 | 41.99 | 42.10 | 80,356 | -0.32(-0.75%) |
Jun 11, 2024 | 42.51 | 42.84 | 42.16 | 42.42 | 170,457 | -0.28(-0.65%) |
Jun 10, 2024 | 42.66 | 43.13 | 41.96 | 42.70 | 162,517 | -0.26(-0.60%) |
Jun 07, 2024 | 42.99 | 43.45 | 42.79 | 42.95 | 173,423 | -0.21(-0.48%) |
Jun 06, 2024 | 42.91 | 43.33 | 42.91 | 43.16 | 100,805 | +0.07(+0.16%) |
Jun 05, 2024 | 43.58 | 43.75 | 43.04 | 43.09 | 91,236 | -0.58(-1.34%) |
Jun 04, 2024 | 43.27 | 43.98 | 43.04 | 43.68 | 176,518 | +0.52(+1.19%) |