Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.58 | 48.24 | 46.58 | 47.88 | 666,291 | +1.56(+3.37%) |
Aug 22, 2024 | 46.14 | 46.53 | 46.03 | 46.32 | 135,208 | +0.27(+0.59%) |
Aug 21, 2024 | 46.25 | 46.25 | 45.66 | 46.05 | 450,207 | -0.01(-0.02%) |
Aug 20, 2024 | 46.32 | 46.32 | 45.98 | 46.06 | 152,468 | -0.50(-1.07%) |
Aug 19, 2024 | 46.12 | 46.56 | 46.01 | 46.56 | 211,480 | +0.42(+0.91%) |
Aug 16, 2024 | 45.48 | 46.27 | 45.48 | 46.14 | 284,344 | +0.54(+1.18%) |
Aug 15, 2024 | 45.55 | 46.08 | 45.53 | 45.60 | 221,483 | +0.79(+1.76%) |
Aug 14, 2024 | 44.99 | 45.01 | 44.53 | 44.81 | 159,317 | +0.02(+0.04%) |
Aug 13, 2024 | 44.67 | 44.84 | 44.15 | 44.79 | 267,781 | +0.40(+0.90%) |
Aug 12, 2024 | 45.08 | 45.77 | 44.23 | 44.39 | 1,377,816 | -0.25(-0.56%) |
Aug 09, 2024 | 44.63 | 44.78 | 44.41 | 44.64 | 66,178 | +0.02(+0.04%) |
Aug 08, 2024 | 44.34 | 44.72 | 44.28 | 44.62 | 158,020 | +0.80(+1.83%) |
Aug 07, 2024 | 44.73 | 45.20 | 43.79 | 43.82 | 159,636 | -0.33(-0.75%) |
Aug 06, 2024 | 43.88 | 44.74 | 43.36 | 44.15 | 245,023 | +0.39(+0.89%) |
Aug 05, 2024 | 43.15 | 44.15 | 42.54 | 43.76 | 453,882 | -1.07(-2.39%) |
Aug 02, 2024 | 45.30 | 45.34 | 44.17 | 44.83 | 437,970 | -1.59(-3.43%) |
Aug 01, 2024 | 48.11 | 48.20 | 46.19 | 46.42 | 452,997 | -1.75(-3.63%) |
Jul 31, 2024 | 48.45 | 48.89 | 48.06 | 48.17 | 666,361 | -0.31(-0.64%) |
Jul 30, 2024 | 48.30 | 48.64 | 48.22 | 48.48 | 165,749 | +0.41(+0.85%) |
Jul 29, 2024 | 48.60 | 48.69 | 47.95 | 48.07 | 176,946 | -0.41(-0.85%) |
Jul 26, 2024 | 48.26 | 48.57 | 48.14 | 48.48 | 738,255 | +0.57(+1.19%) |
Jul 25, 2024 | 46.91 | 48.53 | 46.91 | 47.91 | 333,012 | +1.00(+2.13%) |
Jul 24, 2024 | 47.28 | 47.88 | 46.85 | 46.91 | 328,079 | -0.53(-1.12%) |
Jul 23, 2024 | 46.82 | 47.64 | 46.72 | 47.44 | 391,197 | +0.48(+1.02%) |
Jul 22, 2024 | 46.30 | 47.03 | 45.69 | 46.96 | 326,770 | +0.61(+1.32%) |
Jul 19, 2024 | 46.08 | 46.73 | 45.88 | 46.35 | 1,094,372 | +0.23(+0.50%) |
Jul 18, 2024 | 46.47 | 47.44 | 45.94 | 46.12 | 466,719 | -0.79(-1.68%) |
Jul 17, 2024 | 45.60 | 47.08 | 45.60 | 46.91 | 910,067 | +0.73(+1.58%) |
Jul 16, 2024 | 44.86 | 46.20 | 44.74 | 46.18 | 419,307 | +1.60(+3.59%) |
Jul 15, 2024 | 44.35 | 44.97 | 44.27 | 44.58 | 424,151 | +0.78(+1.78%) |
Jul 12, 2024 | 43.65 | 44.04 | 43.46 | 43.80 | 237,101 | +0.13(+0.30%) |
Jul 11, 2024 | 42.85 | 43.83 | 42.75 | 43.67 | 1,086,831 | +1.30(+3.07%) |
Jul 10, 2024 | 41.65 | 42.37 | 41.62 | 42.37 | 296,972 | +0.75(+1.80%) |
Jul 09, 2024 | 41.00 | 41.81 | 40.78 | 41.62 | 243,221 | +0.59(+1.44%) |
Jul 08, 2024 | 41.03 | 41.39 | 40.80 | 41.03 | 147,136 | +0.23(+0.56%) |
Jul 05, 2024 | 41.46 | 41.49 | 40.71 | 40.80 | 147,176 | -0.66(-1.59%) |
Jul 03, 2024 | 41.99 | 42.10 | 41.44 | 41.46 | 157,825 | -0.53(-1.26%) |
Jul 02, 2024 | 41.23 | 41.99 | 41.23 | 41.99 | 133,999 | +0.57(+1.38%) |
Jul 01, 2024 | 41.56 | 41.90 | 41.39 | 41.42 | 104,679 | -0.04(-0.10%) |
Jun 28, 2024 | 40.67 | 41.56 | 40.67 | 41.46 | 145,623 | +1.04(+2.57%) |
Jun 27, 2024 | 40.00 | 40.42 | 39.75 | 40.42 | 84,721 | +0.29(+0.72%) |
Jun 26, 2024 | 39.97 | 40.20 | 39.77 | 40.13 | 100,760 | -0.09(-0.22%) |
Jun 25, 2024 | 40.60 | 40.84 | 40.19 | 40.22 | 131,245 | -0.52(-1.28%) |
Jun 24, 2024 | 40.27 | 41.08 | 40.09 | 40.74 | 155,372 | +0.70(+1.75%) |
Jun 21, 2024 | 39.95 | 40.11 | 39.51 | 40.04 | 101,190 | +0.06(+0.15%) |
Jun 20, 2024 | 39.82 | 40.05 | 39.73 | 39.98 | 200,556 | +0.03(+0.08%) |
Jun 18, 2024 | 39.63 | 40.12 | 39.54 | 39.95 | 218,866 | +0.23(+0.58%) |
Jun 17, 2024 | 39.19 | 39.72 | 38.94 | 39.72 | 114,331 | +0.53(+1.35%) |
Jun 14, 2024 | 39.21 | 39.47 | 38.90 | 39.19 | 175,229 | -0.42(-1.06%) |
Jun 13, 2024 | 39.94 | 39.94 | 39.47 | 39.61 | 146,043 | -0.40(-1.00%) |
Jun 12, 2024 | 40.10 | 40.62 | 39.78 | 40.01 | 260,372 | +0.84(+2.14%) |
Jun 11, 2024 | 39.28 | 39.29 | 38.75 | 39.17 | 111,209 | -0.41(-1.04%) |
Jun 10, 2024 | 39.80 | 39.85 | 39.22 | 39.58 | 106,842 | -0.63(-1.58%) |
Jun 07, 2024 | 39.89 | 40.43 | 39.78 | 40.21 | 110,306 | +0.00(+0.00%) |
Jun 06, 2024 | 40.21 | 40.47 | 40.00 | 40.21 | 87,647 | -0.02(-0.05%) |
Jun 05, 2024 | 40.43 | 40.43 | 40.02 | 40.23 | 100,740 | +0.04(+0.10%) |
Jun 04, 2024 | 40.37 | 40.80 | 40.12 | 40.19 | 118,247 | -0.62(-1.53%) |