Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 43.57 | 45.71 | 43.53 | 44.95 | 226,553 | +1.79(+4.15%) |
Aug 22, 2024 | 43.06 | 43.55 | 42.86 | 43.16 | 100,408 | +0.21(+0.49%) |
Aug 21, 2024 | 42.92 | 43.01 | 42.39 | 42.95 | 108,146 | +0.25(+0.59%) |
Aug 20, 2024 | 43.33 | 43.33 | 42.69 | 42.70 | 119,641 | -0.74(-1.70%) |
Aug 19, 2024 | 43.40 | 43.54 | 43.00 | 43.44 | 110,335 | +0.20(+0.46%) |
Aug 16, 2024 | 42.40 | 43.55 | 42.40 | 43.24 | 236,505 | +0.79(+1.86%) |
Aug 15, 2024 | 42.94 | 43.50 | 42.42 | 42.45 | 184,870 | +0.50(+1.19%) |
Aug 14, 2024 | 42.54 | 42.54 | 41.55 | 41.95 | 103,837 | -0.32(-0.76%) |
Aug 13, 2024 | 41.88 | 42.35 | 41.28 | 42.27 | 128,940 | +0.84(+2.03%) |
Aug 12, 2024 | 41.95 | 42.88 | 41.17 | 41.43 | 329,994 | -0.36(-0.86%) |
Aug 09, 2024 | 41.65 | 41.88 | 41.33 | 41.79 | 108,949 | +0.08(+0.19%) |
Aug 08, 2024 | 41.98 | 42.05 | 41.17 | 41.71 | 124,002 | +0.34(+0.82%) |
Aug 07, 2024 | 42.28 | 42.35 | 41.00 | 41.37 | 141,325 | -0.40(-0.96%) |
Aug 06, 2024 | 41.10 | 42.35 | 40.79 | 41.77 | 250,510 | +0.43(+1.04%) |
Aug 05, 2024 | 40.75 | 41.57 | 39.29 | 41.34 | 312,170 | -1.17(-2.75%) |
Aug 02, 2024 | 42.48 | 42.92 | 41.66 | 42.51 | 229,591 | -1.47(-3.34%) |
Aug 01, 2024 | 45.16 | 45.42 | 43.35 | 43.98 | 262,359 | -1.44(-3.17%) |
Jul 31, 2024 | 45.50 | 46.57 | 45.35 | 45.42 | 222,051 | -0.12(-0.26%) |
Jul 30, 2024 | 45.58 | 46.03 | 45.31 | 45.54 | 195,040 | +0.04(+0.09%) |
Jul 29, 2024 | 46.55 | 46.55 | 45.48 | 45.50 | 199,001 | -1.00(-2.15%) |
Jul 26, 2024 | 46.55 | 47.13 | 46.15 | 46.50 | 186,221 | +0.36(+0.78%) |
Jul 25, 2024 | 45.53 | 46.98 | 45.44 | 46.14 | 409,990 | +0.76(+1.67%) |
Jul 24, 2024 | 46.58 | 47.28 | 45.28 | 45.38 | 510,623 | -1.46(-3.12%) |
Jul 23, 2024 | 45.02 | 47.57 | 45.02 | 46.84 | 610,271 | +1.49(+3.29%) |
Jul 22, 2024 | 44.05 | 45.40 | 43.73 | 45.35 | 312,897 | +1.69(+3.87%) |
Jul 19, 2024 | 43.23 | 44.46 | 43.03 | 43.66 | 266,443 | +0.66(+1.53%) |
Jul 18, 2024 | 42.82 | 44.21 | 41.97 | 43.00 | 289,518 | -0.06(-0.14%) |
Jul 17, 2024 | 42.18 | 43.52 | 42.18 | 43.06 | 460,431 | +0.73(+1.72%) |
Jul 16, 2024 | 40.89 | 42.76 | 40.85 | 42.33 | 392,338 | +1.87(+4.62%) |
Jul 15, 2024 | 39.96 | 41.21 | 39.95 | 40.46 | 324,042 | +1.01(+2.56%) |
Jul 12, 2024 | 39.45 | 39.74 | 39.17 | 39.45 | 323,734 | +0.40(+1.02%) |
Jul 11, 2024 | 38.65 | 39.32 | 38.24 | 39.05 | 296,106 | +1.12(+2.95%) |
Jul 10, 2024 | 37.46 | 37.98 | 37.40 | 37.93 | 202,665 | +0.49(+1.31%) |
Jul 09, 2024 | 36.98 | 37.61 | 36.98 | 37.44 | 226,140 | +0.37(+1.00%) |
Jul 08, 2024 | 37.07 | 37.24 | 36.88 | 37.07 | 144,835 | +0.30(+0.82%) |
Jul 05, 2024 | 37.19 | 37.40 | 36.68 | 36.77 | 195,989 | -0.44(-1.18%) |
Jul 03, 2024 | 37.81 | 37.87 | 37.11 | 37.21 | 94,588 | -0.72(-1.90%) |
Jul 02, 2024 | 37.69 | 38.10 | 37.51 | 37.93 | 160,943 | +0.12(+0.32%) |
Jul 01, 2024 | 37.48 | 37.83 | 37.28 | 37.81 | 208,084 | +0.36(+0.96%) |
Jun 28, 2024 | 37.09 | 37.93 | 36.90 | 37.45 | 443,744 | +0.70(+1.90%) |
Jun 27, 2024 | 36.62 | 36.88 | 36.50 | 36.75 | 141,784 | +0.21(+0.57%) |
Jun 26, 2024 | 36.28 | 36.70 | 36.11 | 36.54 | 202,560 | +0.10(+0.27%) |
Jun 25, 2024 | 36.81 | 37.04 | 36.36 | 36.44 | 183,618 | -0.54(-1.45%) |
Jun 24, 2024 | 36.42 | 37.28 | 36.37 | 36.98 | 146,193 | +0.76(+2.11%) |
Jun 21, 2024 | 36.55 | 36.60 | 36.03 | 36.21 | 629,230 | -0.37(-1.00%) |
Jun 20, 2024 | 35.95 | 36.58 | 35.95 | 36.58 | 207,424 | +0.38(+1.04%) |
Jun 18, 2024 | 36.19 | 36.60 | 36.18 | 36.20 | 234,094 | -0.07(-0.19%) |
Jun 17, 2024 | 35.81 | 36.42 | 35.69 | 36.27 | 217,843 | +0.42(+1.16%) |
Jun 14, 2024 | 35.55 | 35.97 | 35.55 | 35.86 | 189,545 | -0.22(-0.61%) |
Jun 13, 2024 | 36.33 | 36.38 | 35.86 | 36.07 | 245,084 | -0.37(-1.01%) |
Jun 12, 2024 | 36.98 | 37.44 | 36.32 | 36.44 | 206,717 | +0.47(+1.30%) |
Jun 11, 2024 | 35.44 | 36.26 | 35.44 | 35.98 | 250,908 | +0.25(+0.69%) |
Jun 10, 2024 | 35.72 | 35.83 | 35.39 | 35.73 | 240,025 | -0.51(-1.40%) |
Jun 07, 2024 | 36.10 | 36.55 | 36.06 | 36.23 | 157,858 | -0.29(-0.79%) |
Jun 06, 2024 | 35.89 | 36.60 | 35.86 | 36.52 | 193,162 | +0.60(+1.66%) |
Jun 05, 2024 | 35.92 | 36.07 | 35.73 | 35.93 | 361,979 | +0.12(+0.33%) |
Jun 04, 2024 | 35.86 | 36.13 | 35.74 | 35.81 | 228,876 | -0.37(-1.02%) |