Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 39.87 | 40.99 | 39.52 | 40.93 | 79,270 | +1.49(+3.78%) |
Aug 22, 2024 | 39.91 | 40.42 | 38.98 | 39.44 | 85,769 | -0.48(-1.20%) |
Aug 21, 2024 | 39.53 | 39.95 | 39.29 | 39.92 | 58,141 | +0.72(+1.84%) |
Aug 20, 2024 | 40.05 | 40.05 | 38.97 | 39.20 | 66,687 | -1.08(-2.68%) |
Aug 19, 2024 | 39.47 | 40.40 | 39.47 | 40.28 | 79,620 | +0.77(+1.95%) |
Aug 16, 2024 | 39.06 | 39.68 | 39.06 | 39.51 | 55,961 | +0.37(+0.95%) |
Aug 15, 2024 | 39.07 | 39.87 | 39.02 | 39.14 | 66,908 | +0.84(+2.19%) |
Aug 14, 2024 | 38.62 | 38.69 | 37.68 | 38.30 | 67,379 | -0.22(-0.57%) |
Aug 13, 2024 | 37.94 | 38.54 | 37.45 | 38.52 | 101,186 | +1.06(+2.83%) |
Aug 12, 2024 | 39.20 | 39.29 | 37.35 | 37.46 | 62,933 | -1.50(-3.85%) |
Aug 09, 2024 | 39.40 | 39.40 | 38.58 | 38.96 | 67,715 | -0.24(-0.61%) |
Aug 08, 2024 | 40.22 | 40.66 | 38.95 | 39.20 | 62,196 | -0.51(-1.28%) |
Aug 07, 2024 | 39.99 | 40.58 | 39.49 | 39.71 | 65,749 | +0.21(+0.53%) |
Aug 06, 2024 | 39.50 | 40.57 | 39.12 | 39.50 | 101,373 | +0.10(+0.25%) |
Aug 05, 2024 | 41.51 | 41.51 | 38.67 | 39.40 | 150,388 | -3.42(-7.99%) |
Aug 02, 2024 | 42.38 | 43.26 | 42.17 | 42.82 | 66,388 | -0.53(-1.22%) |
Aug 01, 2024 | 44.75 | 44.75 | 42.74 | 43.35 | 77,260 | -1.25(-2.80%) |
Jul 31, 2024 | 43.70 | 45.86 | 43.15 | 44.60 | 71,705 | +0.87(+1.99%) |
Jul 30, 2024 | 43.37 | 43.85 | 42.59 | 43.73 | 72,528 | +0.33(+0.76%) |
Jul 29, 2024 | 42.61 | 43.53 | 42.28 | 43.40 | 75,586 | +0.78(+1.83%) |
Jul 26, 2024 | 42.25 | 42.97 | 41.57 | 42.62 | 75,765 | +0.78(+1.86%) |
Jul 25, 2024 | 44.35 | 44.59 | 41.72 | 41.84 | 119,813 | -2.65(-5.96%) |
Jul 24, 2024 | 40.51 | 45.29 | 40.51 | 44.49 | 154,265 | -1.47(-3.20%) |
Jul 23, 2024 | 45.75 | 46.44 | 45.42 | 45.96 | 101,339 | -0.24(-0.52%) |
Jul 22, 2024 | 46.27 | 46.31 | 44.65 | 46.20 | 97,879 | -0.06(-0.13%) |
Jul 19, 2024 | 46.66 | 46.95 | 45.81 | 46.26 | 62,532 | -0.52(-1.11%) |
Jul 18, 2024 | 46.81 | 47.91 | 46.29 | 46.78 | 55,280 | -0.42(-0.89%) |
Jul 17, 2024 | 46.82 | 48.85 | 46.82 | 47.20 | 63,907 | +0.00(+0.00%) |
Jul 16, 2024 | 45.79 | 47.26 | 45.07 | 47.20 | 71,957 | +1.97(+4.36%) |
Jul 15, 2024 | 45.78 | 46.48 | 45.06 | 45.23 | 61,460 | -0.08(-0.18%) |
Jul 12, 2024 | 45.32 | 45.76 | 45.06 | 45.31 | 60,540 | +0.53(+1.18%) |
Jul 11, 2024 | 44.26 | 45.26 | 43.99 | 44.78 | 70,828 | +1.46(+3.37%) |
Jul 10, 2024 | 42.89 | 43.36 | 42.89 | 43.32 | 60,801 | +0.79(+1.86%) |
Jul 09, 2024 | 44.45 | 44.45 | 42.52 | 42.53 | 67,717 | -1.92(-4.32%) |
Jul 08, 2024 | 44.10 | 45.16 | 44.10 | 44.45 | 76,724 | +0.47(+1.07%) |
Jul 05, 2024 | 44.56 | 44.72 | 43.56 | 43.98 | 72,479 | -0.99(-2.20%) |
Jul 03, 2024 | 44.94 | 45.27 | 44.71 | 44.97 | 20,362 | +0.03(+0.07%) |
Jul 02, 2024 | 44.86 | 45.24 | 44.60 | 44.94 | 47,494 | +0.10(+0.22%) |
Jul 01, 2024 | 45.44 | 45.95 | 44.68 | 44.84 | 60,124 | -0.40(-0.88%) |
Jun 28, 2024 | 45.71 | 45.81 | 44.70 | 45.24 | 483,255 | -0.29(-0.64%) |
Jun 27, 2024 | 45.17 | 45.65 | 44.70 | 45.53 | 52,521 | +0.54(+1.20%) |
Jun 26, 2024 | 44.45 | 45.18 | 44.00 | 44.99 | 57,380 | +0.42(+0.94%) |
Jun 25, 2024 | 45.41 | 45.41 | 44.33 | 44.57 | 48,443 | -1.04(-2.28%) |
Jun 24, 2024 | 45.83 | 46.57 | 45.55 | 45.61 | 54,009 | +0.04(+0.09%) |
Jun 21, 2024 | 45.59 | 46.29 | 45.47 | 45.57 | 234,864 | +0.06(+0.13%) |
Jun 20, 2024 | 45.14 | 46.39 | 45.14 | 45.51 | 45,981 | +0.07(+0.15%) |
Jun 18, 2024 | 45.48 | 45.89 | 45.41 | 45.44 | 47,511 | -0.27(-0.59%) |
Jun 17, 2024 | 44.55 | 45.76 | 44.53 | 45.71 | 60,954 | +0.75(+1.67%) |
Jun 14, 2024 | 44.99 | 45.42 | 44.30 | 44.96 | 101,041 | -0.43(-0.95%) |
Jun 13, 2024 | 45.92 | 45.92 | 44.84 | 45.39 | 41,839 | -0.77(-1.67%) |
Jun 12, 2024 | 48.05 | 48.05 | 45.85 | 46.16 | 44,679 | -1.00(-2.12%) |
Jun 11, 2024 | 46.51 | 47.16 | 46.15 | 47.16 | 46,723 | +0.30(+0.64%) |
Jun 10, 2024 | 46.94 | 47.17 | 46.39 | 46.86 | 55,508 | -0.62(-1.31%) |
Jun 07, 2024 | 48.37 | 48.70 | 47.15 | 47.48 | 51,618 | -1.40(-2.86%) |
Jun 06, 2024 | 48.89 | 48.89 | 48.32 | 48.88 | 48,648 | +0.02(+0.04%) |
Jun 05, 2024 | 48.87 | 48.98 | 47.98 | 48.86 | 81,640 | -0.01(-0.02%) |
Jun 04, 2024 | 48.55 | 49.16 | 48.50 | 48.87 | 51,931 | +0.09(+0.18%) |