Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.76 | 47.08 | 46.70 | 46.74 | 26,158 | +0.88(+1.92%) |
Aug 22, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 201 | -0.50(-1.09%) |
Aug 21, 2024 | 45.75 | 46.36 | 45.70 | 46.36 | 9,905 | +0.61(+1.34%) |
Aug 20, 2024 | 46.20 | 46.20 | 45.60 | 45.75 | 4,162 | -0.75(-1.61%) |
Aug 19, 2024 | 46.04 | 46.53 | 46.04 | 46.50 | 11,756 | +1.25(+2.76%) |
Aug 16, 2024 | 45.26 | 45.36 | 45.20 | 45.25 | 18,321 | +0.05(+0.11%) |
Aug 15, 2024 | 45.20 | 45.75 | 45.20 | 45.20 | 14,908 | +0.32(+0.71%) |
Aug 14, 2024 | 45.20 | 45.25 | 44.77 | 44.88 | 21,530 | -0.59(-1.30%) |
Aug 13, 2024 | 44.44 | 45.53 | 44.44 | 45.47 | 207,526 | +1.80(+4.12%) |
Aug 12, 2024 | 44.52 | 44.62 | 43.54 | 43.67 | 21,841 | -2.28(-4.95%) |
Aug 09, 2024 | 46.00 | 46.00 | 43.01 | 45.95 | 246,417 | -0.21(-0.45%) |
Aug 08, 2024 | 46.16 | 46.24 | 46.16 | 46.16 | 55,556 | +1.53(+3.42%) |
Aug 07, 2024 | 45.75 | 45.75 | 44.63 | 44.63 | 13,677 | -0.12(-0.27%) |
Aug 06, 2024 | 44.81 | 45.10 | 44.63 | 44.75 | 10,763 | -0.10(-0.22%) |
Aug 05, 2024 | 43.71 | 45.00 | 43.71 | 44.85 | 3,974 | -0.81(-1.78%) |
Aug 02, 2024 | 47.50 | 47.50 | 45.36 | 45.66 | 11,491 | -1.88(-3.96%) |
Aug 01, 2024 | 48.01 | 48.11 | 47.55 | 47.55 | 1,710 | -2.77(-5.50%) |
Jul 31, 2024 | 49.04 | 50.31 | 49.04 | 50.31 | 7,031 | +1.74(+3.58%) |
Jul 30, 2024 | 48.75 | 48.75 | 48.39 | 48.58 | 6,533 | -0.29(-0.59%) |
Jul 29, 2024 | 49.01 | 49.32 | 48.50 | 48.86 | 1,682 | -0.66(-1.33%) |
Jul 26, 2024 | 48.74 | 49.52 | 48.74 | 49.52 | 19,833 | +0.21(+0.44%) |
Jul 25, 2024 | 49.42 | 49.42 | 49.31 | 49.31 | 6,588 | +0.44(+0.90%) |
Jul 24, 2024 | 49.29 | 49.62 | 48.87 | 48.87 | 7,095 | -0.86(-1.73%) |
Jul 23, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 4,428 | -0.69(-1.37%) |
Jul 19, 2024 | 50.42 | 1,595 | -0.48(-0.94%) | |||
Jul 18, 2024 | 50.92 | 50.92 | 50.90 | 50.90 | 12,124 | -0.30(-0.59%) |
Jul 17, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 3,195 | +0.05(+0.09%) |
Jul 16, 2024 | 51.17 | 51.17 | 51.15 | 51.15 | 769 | +1.25(+2.51%) |
Jul 15, 2024 | 50.03 | 50.03 | 49.90 | 49.90 | 5,368 | +0.08(+0.16%) |
Jul 12, 2024 | 49.25 | 49.82 | 49.25 | 49.82 | 3,524 | +1.55(+3.20%) |
Jul 11, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 2,416 | +0.41(+0.87%) |
Jul 10, 2024 | 47.56 | 47.86 | 47.56 | 47.86 | 7,534 | -0.05(-0.10%) |
Jul 09, 2024 | 47.67 | 47.91 | 47.67 | 47.91 | 4,834 | -0.19(-0.40%) |
Jul 08, 2024 | 47.93 | 48.10 | 47.93 | 48.10 | 5,308 | -1.01(-2.06%) |
Jul 03, 2024 | 49.11 | 2,264 | +0.33(+0.67%) | |||
Jul 02, 2024 | 50.54 | 50.54 | 48.78 | 48.78 | 3,868 | +1.57(+3.33%) |
Jul 01, 2024 | 47.20 | 47.71 | 47.20 | 47.21 | 1,290 | -1.15(-2.37%) |
Jun 28, 2024 | 48.43 | 48.92 | 48.36 | 48.36 | 5,127 | +0.45(+0.94%) |
Jun 27, 2024 | 47.91 | 47.91 | 47.90 | 47.91 | 5,575 | +0.05(+0.10%) |
Jun 26, 2024 | 48.31 | 48.31 | 47.74 | 47.86 | 6,737 | -1.20(-2.45%) |
Jun 25, 2024 | 48.89 | 49.06 | 48.56 | 49.06 | 18,832 | -0.06(-0.12%) |
Jun 24, 2024 | 49.03 | 49.12 | 49.01 | 49.12 | 1,991 | +1.38(+2.89%) |
Jun 21, 2024 | 47.76 | 47.81 | 47.74 | 47.74 | 19,586 | -0.10(-0.21%) |
Jun 20, 2024 | 48.51 | 48.51 | 47.84 | 47.84 | 17,684 | -0.88(-1.82%) |
Jun 18, 2024 | 49.21 | 49.21 | 48.70 | 48.72 | 3,709 | -0.52(-1.05%) |
Jun 17, 2024 | 49.06 | 49.24 | 49.06 | 49.24 | 9,580 | +0.33(+0.67%) |
Jun 14, 2024 | 48.52 | 48.91 | 48.49 | 48.91 | 3,842 | -0.91(-1.83%) |
Jun 13, 2024 | 49.94 | 49.94 | 49.82 | 49.82 | 3,241 | -1.18(-2.31%) |
Jun 12, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 9,762 | +0.85(+1.69%) |
Jun 11, 2024 | 52.74 | 52.74 | 50.15 | 50.15 | 6,598 | -0.67(-1.31%) |
Jun 10, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 7,831 | -0.30(-0.59%) |
Jun 06, 2024 | 51.12 | 5,372 | -0.41(-0.80%) | |||
Jun 05, 2024 | 51.20 | 51.53 | 51.20 | 51.53 | 2,944 | +0.88(+1.74%) |
Jun 04, 2024 | 51.45 | 51.45 | 50.65 | 50.65 | 8,223 | -1.64(-3.14%) |