Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.37 | 41.89 | 40.08 | 41.62 | 95,840 | +1.53(+3.82%) |
Aug 22, 2024 | 41.17 | 41.38 | 39.97 | 40.09 | 92,531 | -1.16(-2.81%) |
Aug 21, 2024 | 40.72 | 41.64 | 40.36 | 41.25 | 68,009 | +0.92(+2.28%) |
Aug 20, 2024 | 40.91 | 41.23 | 40.05 | 40.33 | 58,272 | -0.49(-1.20%) |
Aug 19, 2024 | 41.02 | 42.19 | 40.62 | 40.82 | 76,407 | +0.06(+0.15%) |
Aug 16, 2024 | 40.34 | 41.02 | 40.23 | 40.76 | 112,877 | +0.21(+0.52%) |
Aug 15, 2024 | 40.99 | 41.40 | 40.27 | 40.55 | 73,777 | +0.62(+1.55%) |
Aug 14, 2024 | 40.20 | 40.20 | 39.09 | 39.93 | 64,566 | -0.27(-0.67%) |
Aug 13, 2024 | 39.86 | 40.38 | 39.09 | 40.20 | 72,304 | +0.45(+1.13%) |
Aug 12, 2024 | 40.62 | 40.62 | 39.28 | 39.75 | 73,102 | -0.86(-2.12%) |
Aug 09, 2024 | 41.97 | 41.97 | 40.00 | 40.61 | 74,888 | -1.32(-3.15%) |
Aug 08, 2024 | 42.39 | 43.26 | 41.44 | 41.93 | 114,332 | +0.04(+0.10%) |
Aug 07, 2024 | 43.97 | 44.01 | 41.72 | 41.89 | 112,841 | -1.58(-3.63%) |
Aug 06, 2024 | 41.98 | 43.93 | 41.98 | 43.47 | 117,710 | +1.21(+2.86%) |
Aug 05, 2024 | 41.85 | 43.81 | 41.34 | 42.26 | 125,596 | -2.58(-5.75%) |
Aug 02, 2024 | 44.51 | 45.23 | 43.30 | 44.84 | 100,720 | -2.58(-5.44%) |
Aug 01, 2024 | 50.35 | 50.35 | 46.60 | 47.42 | 90,290 | -3.26(-6.43%) |
Jul 31, 2024 | 49.83 | 51.66 | 49.44 | 50.68 | 65,559 | +0.96(+1.93%) |
Jul 30, 2024 | 49.55 | 49.92 | 48.98 | 49.72 | 47,251 | +0.57(+1.16%) |
Jul 29, 2024 | 50.40 | 50.80 | 48.59 | 49.15 | 42,402 | -1.55(-3.06%) |
Jul 26, 2024 | 50.78 | 51.12 | 49.35 | 50.70 | 46,949 | +0.76(+1.52%) |
Jul 25, 2024 | 48.44 | 51.29 | 47.08 | 49.94 | 70,692 | +1.90(+3.96%) |
Jul 24, 2024 | 48.77 | 49.87 | 48.00 | 48.04 | 65,347 | -1.05(-2.14%) |
Jul 23, 2024 | 47.95 | 49.66 | 47.79 | 49.09 | 75,681 | +0.65(+1.34%) |
Jul 22, 2024 | 48.20 | 48.58 | 47.34 | 48.44 | 58,070 | +0.39(+0.81%) |
Jul 19, 2024 | 47.65 | 48.18 | 47.22 | 48.05 | 77,854 | +0.39(+0.82%) |
Jul 18, 2024 | 48.27 | 49.36 | 47.66 | 47.66 | 78,059 | -0.73(-1.51%) |
Jul 17, 2024 | 48.23 | 49.25 | 47.60 | 48.39 | 69,065 | -0.52(-1.06%) |
Jul 16, 2024 | 46.73 | 49.02 | 46.73 | 48.91 | 91,610 | +2.73(+5.91%) |
Jul 15, 2024 | 45.95 | 47.19 | 45.69 | 46.18 | 80,100 | +0.82(+1.81%) |
Jul 12, 2024 | 44.90 | 45.78 | 44.74 | 45.36 | 68,999 | +1.07(+2.42%) |
Jul 11, 2024 | 41.73 | 44.89 | 41.73 | 44.29 | 113,050 | +3.40(+8.31%) |
Jul 10, 2024 | 40.69 | 41.23 | 40.39 | 40.89 | 91,970 | +0.28(+0.69%) |
Jul 09, 2024 | 42.10 | 42.11 | 40.42 | 40.61 | 87,291 | -1.58(-3.73%) |
Jul 08, 2024 | 42.11 | 43.32 | 41.89 | 42.19 | 87,611 | +0.43(+1.02%) |
Jul 05, 2024 | 43.52 | 43.52 | 41.36 | 41.76 | 101,257 | -2.06(-4.70%) |
Jul 03, 2024 | 43.28 | 44.19 | 43.28 | 43.82 | 44,993 | +0.29(+0.67%) |
Jul 02, 2024 | 44.32 | 44.47 | 43.31 | 43.53 | 58,123 | -0.70(-1.58%) |
Jul 01, 2024 | 45.02 | 45.28 | 44.05 | 44.23 | 79,277 | -0.60(-1.34%) |
Jun 28, 2024 | 44.79 | 45.34 | 44.67 | 44.83 | 342,980 | +0.61(+1.38%) |
Jun 27, 2024 | 44.93 | 45.46 | 44.08 | 44.22 | 68,526 | -0.71(-1.58%) |
Jun 26, 2024 | 43.74 | 45.01 | 43.71 | 44.93 | 65,133 | +0.70(+1.58%) |
Jun 25, 2024 | 45.19 | 46.00 | 44.20 | 44.23 | 59,155 | -1.23(-2.71%) |
Jun 24, 2024 | 45.66 | 46.21 | 45.13 | 45.46 | 85,294 | +0.00(+0.00%) |
Jun 21, 2024 | 45.54 | 45.97 | 44.85 | 45.46 | 628,553 | -0.12(-0.26%) |
Jun 20, 2024 | 46.12 | 47.46 | 45.50 | 45.58 | 81,544 | -0.63(-1.36%) |
Jun 18, 2024 | 46.38 | 47.37 | 45.57 | 46.21 | 89,102 | -0.03(-0.06%) |
Jun 17, 2024 | 45.73 | 46.73 | 44.75 | 46.24 | 99,829 | +0.17(+0.37%) |
Jun 14, 2024 | 46.23 | 46.23 | 45.00 | 46.07 | 108,346 | -0.96(-2.04%) |
Jun 13, 2024 | 47.48 | 47.48 | 46.34 | 47.03 | 69,437 | -0.44(-0.93%) |
Jun 12, 2024 | 49.19 | 49.19 | 47.25 | 47.47 | 72,520 | -0.41(-0.86%) |
Jun 11, 2024 | 48.20 | 48.40 | 47.65 | 47.88 | 81,083 | -0.80(-1.64%) |
Jun 10, 2024 | 49.61 | 49.93 | 48.51 | 48.68 | 86,150 | -1.32(-2.64%) |
Jun 07, 2024 | 49.46 | 50.64 | 49.18 | 50.00 | 73,411 | -0.06(-0.12%) |
Jun 06, 2024 | 49.84 | 50.48 | 48.86 | 50.06 | 90,244 | -0.15(-0.30%) |
Jun 05, 2024 | 48.56 | 50.21 | 48.11 | 50.21 | 99,451 | +1.65(+3.40%) |
Jun 04, 2024 | 50.00 | 50.23 | 48.42 | 48.56 | 173,364 | -1.94(-3.84%) |