Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 40.92 | 43.34 | 40.92 | 42.57 | 166,294 | +1.97(+4.85%) |
Aug 22, 2024 | 41.05 | 41.14 | 40.49 | 40.60 | 51,206 | -0.54(-1.31%) |
Aug 21, 2024 | 41.26 | 41.34 | 40.92 | 41.14 | 82,692 | -0.23(-0.56%) |
Aug 20, 2024 | 41.55 | 41.87 | 41.15 | 41.37 | 136,539 | -0.17(-0.41%) |
Aug 19, 2024 | 41.82 | 42.11 | 41.51 | 41.54 | 106,799 | -0.60(-1.42%) |
Aug 16, 2024 | 41.36 | 42.63 | 41.14 | 42.14 | 122,444 | +1.03(+2.51%) |
Aug 15, 2024 | 41.00 | 41.51 | 40.75 | 41.11 | 139,889 | +0.51(+1.26%) |
Aug 14, 2024 | 40.61 | 41.13 | 40.43 | 40.60 | 43,041 | -0.19(-0.47%) |
Aug 13, 2024 | 40.42 | 40.99 | 40.29 | 40.79 | 66,147 | +0.30(+0.74%) |
Aug 12, 2024 | 40.14 | 40.91 | 40.13 | 40.49 | 136,160 | +0.34(+0.85%) |
Aug 09, 2024 | 40.03 | 40.38 | 39.64 | 40.15 | 64,393 | +0.18(+0.45%) |
Aug 08, 2024 | 39.74 | 40.08 | 38.78 | 39.97 | 285,107 | +0.64(+1.63%) |
Aug 07, 2024 | 40.46 | 40.94 | 38.81 | 39.33 | 234,631 | -0.93(-2.31%) |
Aug 06, 2024 | 40.20 | 41.07 | 39.88 | 40.26 | 137,906 | -0.12(-0.30%) |
Aug 05, 2024 | 40.56 | 40.77 | 38.41 | 40.38 | 294,527 | -1.16(-2.79%) |
Aug 02, 2024 | 42.75 | 42.85 | 41.00 | 41.54 | 225,670 | -1.43(-3.33%) |
Aug 01, 2024 | 44.35 | 44.48 | 42.67 | 42.97 | 150,322 | -1.61(-3.61%) |
Jul 31, 2024 | 44.19 | 45.00 | 44.14 | 44.58 | 71,029 | +0.91(+2.08%) |
Jul 30, 2024 | 43.80 | 44.18 | 43.22 | 43.67 | 191,385 | -0.06(-0.14%) |
Jul 29, 2024 | 44.56 | 44.63 | 43.61 | 43.73 | 79,941 | -0.92(-2.06%) |
Jul 26, 2024 | 44.37 | 45.39 | 44.37 | 44.65 | 68,935 | +0.51(+1.16%) |
Jul 25, 2024 | 45.23 | 45.51 | 44.00 | 44.14 | 148,340 | -1.23(-2.71%) |
Jul 24, 2024 | 46.39 | 46.68 | 45.37 | 45.37 | 71,054 | -0.93(-2.01%) |
Jul 23, 2024 | 45.39 | 46.50 | 45.33 | 46.30 | 185,705 | +0.90(+1.98%) |
Jul 22, 2024 | 45.50 | 45.92 | 45.26 | 45.40 | 77,682 | +0.30(+0.67%) |
Jul 19, 2024 | 44.89 | 45.80 | 44.88 | 45.10 | 146,188 | -0.29(-0.64%) |
Jul 18, 2024 | 45.56 | 45.95 | 45.18 | 45.39 | 96,650 | -0.28(-0.61%) |
Jul 17, 2024 | 46.21 | 46.21 | 45.00 | 45.67 | 139,101 | -0.52(-1.13%) |
Jul 16, 2024 | 45.52 | 46.35 | 45.31 | 46.19 | 121,022 | +0.76(+1.67%) |
Jul 15, 2024 | 44.93 | 45.73 | 44.66 | 45.43 | 62,434 | +0.54(+1.20%) |
Jul 12, 2024 | 45.61 | 46.14 | 44.84 | 44.89 | 93,426 | -0.85(-1.86%) |
Jul 11, 2024 | 44.54 | 45.95 | 44.51 | 45.74 | 173,419 | +1.63(+3.70%) |
Jul 10, 2024 | 42.66 | 44.27 | 42.51 | 44.11 | 135,382 | +1.59(+3.74%) |
Jul 09, 2024 | 42.48 | 42.99 | 42.42 | 42.52 | 62,200 | +0.17(+0.40%) |
Jul 08, 2024 | 42.26 | 42.72 | 42.08 | 42.35 | 75,640 | -0.05(-0.12%) |
Jul 05, 2024 | 42.87 | 43.08 | 42.21 | 42.40 | 86,808 | -0.48(-1.12%) |
Jul 03, 2024 | 42.00 | 43.08 | 41.85 | 42.88 | 36,288 | +0.94(+2.24%) |
Jul 02, 2024 | 40.90 | 41.98 | 40.90 | 41.94 | 66,790 | +0.99(+2.42%) |
Jul 01, 2024 | 41.64 | 41.87 | 40.90 | 40.95 | 43,386 | -0.44(-1.06%) |
Jun 28, 2024 | 41.90 | 41.98 | 41.17 | 41.39 | 115,084 | -0.17(-0.41%) |
Jun 27, 2024 | 41.49 | 42.02 | 41.40 | 41.56 | 51,376 | +0.07(+0.17%) |
Jun 26, 2024 | 41.18 | 41.76 | 40.90 | 41.49 | 81,047 | +0.32(+0.78%) |
Jun 25, 2024 | 42.24 | 42.24 | 40.98 | 41.17 | 83,615 | -0.57(-1.37%) |
Jun 24, 2024 | 42.65 | 42.95 | 41.68 | 41.74 | 151,341 | -0.91(-2.13%) |
Jun 21, 2024 | 42.59 | 42.80 | 42.09 | 42.65 | 88,452 | +0.01(+0.02%) |
Jun 20, 2024 | 41.27 | 42.79 | 41.17 | 42.64 | 150,143 | +1.40(+3.39%) |
Jun 18, 2024 | 41.03 | 41.50 | 40.75 | 41.24 | 140,463 | +0.27(+0.66%) |
Jun 17, 2024 | 41.10 | 41.20 | 40.47 | 40.97 | 119,998 | -0.30(-0.73%) |
Jun 14, 2024 | 40.90 | 41.41 | 40.90 | 41.27 | 119,934 | +0.10(+0.24%) |
Jun 13, 2024 | 42.69 | 42.70 | 40.87 | 41.17 | 130,727 | -1.66(-3.88%) |
Jun 12, 2024 | 43.70 | 43.70 | 42.75 | 42.83 | 109,808 | -0.14(-0.33%) |
Jun 11, 2024 | 42.98 | 43.11 | 42.43 | 42.97 | 185,817 | -0.38(-0.88%) |
Jun 10, 2024 | 43.36 | 43.65 | 42.95 | 43.35 | 149,914 | +0.00(+0.00%) |
Jun 07, 2024 | 43.70 | 43.91 | 42.88 | 43.35 | 147,103 | -1.17(-2.63%) |
Jun 06, 2024 | 43.75 | 44.76 | 43.62 | 44.52 | 91,555 | +0.90(+2.06%) |
Jun 05, 2024 | 43.38 | 43.90 | 42.82 | 43.62 | 150,187 | +0.31(+0.72%) |
Jun 04, 2024 | 43.87 | 43.87 | 42.93 | 43.31 | 140,469 | -0.69(-1.57%) |