Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.63 | 45.11 | 42.16 | 44.87 | 24,869 | +2.25(+5.28%) |
Aug 22, 2024 | 42.43 | 42.65 | 42.21 | 42.62 | 6,431 | -0.14(-0.33%) |
Aug 21, 2024 | 42.62 | 43.39 | 42.29 | 42.76 | 6,601 | +0.64(+1.52%) |
Aug 20, 2024 | 42.96 | 42.96 | 42.12 | 42.12 | 5,992 | -0.71(-1.66%) |
Aug 19, 2024 | 42.92 | 42.92 | 42.75 | 42.83 | 5,682 | -0.13(-0.30%) |
Aug 16, 2024 | 42.10 | 43.12 | 42.10 | 42.96 | 12,334 | +0.85(+2.02%) |
Aug 15, 2024 | 41.47 | 42.40 | 41.01 | 42.11 | 21,571 | +1.42(+3.49%) |
Aug 14, 2024 | 40.38 | 40.83 | 39.91 | 40.69 | 10,406 | +0.30(+0.74%) |
Aug 13, 2024 | 40.43 | 40.43 | 39.73 | 40.39 | 16,329 | +0.47(+1.18%) |
Aug 12, 2024 | 40.98 | 40.98 | 39.65 | 39.92 | 14,609 | -0.73(-1.80%) |
Aug 09, 2024 | 40.34 | 40.87 | 40.31 | 40.65 | 9,582 | -0.40(-0.97%) |
Aug 08, 2024 | 40.99 | 41.09 | 40.58 | 41.05 | 9,582 | +0.09(+0.22%) |
Aug 07, 2024 | 41.73 | 41.85 | 40.58 | 40.96 | 9,747 | -0.38(-0.92%) |
Aug 06, 2024 | 41.65 | 41.65 | 40.59 | 41.34 | 13,634 | -0.31(-0.74%) |
Aug 05, 2024 | 41.87 | 41.87 | 40.30 | 41.65 | 24,037 | -0.84(-1.98%) |
Aug 02, 2024 | 41.88 | 42.87 | 41.75 | 42.49 | 24,507 | -1.24(-2.84%) |
Aug 01, 2024 | 46.38 | 46.38 | 43.12 | 43.73 | 29,613 | -2.29(-4.98%) |
Jul 31, 2024 | 45.40 | 47.23 | 45.40 | 46.02 | 24,012 | +0.09(+0.20%) |
Jul 30, 2024 | 45.96 | 46.22 | 45.47 | 45.93 | 27,623 | +0.20(+0.44%) |
Jul 29, 2024 | 46.77 | 46.77 | 45.31 | 45.73 | 15,707 | +0.04(+0.09%) |
Jul 26, 2024 | 44.75 | 45.80 | 43.96 | 45.69 | 19,837 | +2.20(+5.06%) |
Jul 25, 2024 | 43.11 | 44.29 | 43.11 | 43.49 | 22,362 | +0.98(+2.31%) |
Jul 24, 2024 | 43.52 | 44.17 | 42.51 | 42.51 | 26,288 | -0.72(-1.67%) |
Jul 23, 2024 | 41.54 | 43.42 | 41.54 | 43.23 | 32,175 | +1.92(+4.65%) |
Jul 22, 2024 | 40.71 | 41.44 | 40.37 | 41.31 | 15,195 | +0.60(+1.47%) |
Jul 19, 2024 | 41.23 | 41.23 | 40.48 | 40.71 | 10,740 | -0.42(-1.02%) |
Jul 18, 2024 | 41.73 | 42.49 | 40.73 | 41.13 | 14,725 | -0.60(-1.44%) |
Jul 17, 2024 | 40.51 | 41.73 | 40.36 | 41.73 | 30,909 | +0.78(+1.90%) |
Jul 16, 2024 | 39.38 | 40.95 | 39.38 | 40.95 | 25,056 | +2.12(+5.46%) |
Jul 15, 2024 | 38.73 | 40.05 | 38.72 | 38.83 | 32,825 | +0.20(+0.52%) |
Jul 12, 2024 | 37.98 | 38.63 | 37.98 | 38.63 | 20,240 | +1.00(+2.66%) |
Jul 11, 2024 | 36.26 | 37.77 | 36.26 | 37.63 | 25,011 | +2.05(+5.76%) |
Jul 10, 2024 | 35.32 | 35.64 | 35.25 | 35.58 | 17,083 | +0.14(+0.40%) |
Jul 09, 2024 | 35.48 | 35.75 | 35.28 | 35.44 | 7,273 | -0.71(-1.96%) |
Jul 08, 2024 | 35.66 | 36.15 | 35.50 | 36.15 | 10,031 | +0.90(+2.55%) |
Jul 05, 2024 | 36.05 | 36.20 | 35.25 | 35.25 | 27,714 | -1.03(-2.84%) |
Jul 03, 2024 | 36.81 | 36.81 | 36.28 | 36.28 | 2,731 | -0.25(-0.68%) |
Jul 02, 2024 | 36.77 | 36.94 | 36.53 | 36.53 | 4,685 | +0.03(+0.08%) |
Jul 01, 2024 | 36.99 | 36.99 | 36.30 | 36.50 | 13,832 | -0.49(-1.32%) |
Jun 28, 2024 | 35.86 | 37.00 | 35.37 | 36.99 | 102,509 | +1.26(+3.53%) |
Jun 27, 2024 | 35.08 | 35.73 | 35.08 | 35.73 | 6,609 | +0.97(+2.79%) |
Jun 26, 2024 | 33.89 | 35.27 | 33.80 | 34.76 | 13,809 | +0.55(+1.61%) |
Jun 25, 2024 | 34.01 | 34.76 | 34.01 | 34.21 | 28,208 | +0.01(+0.03%) |
Jun 24, 2024 | 34.25 | 34.25 | 34.20 | 34.20 | 6,006 | -0.07(-0.20%) |
Jun 21, 2024 | 33.66 | 34.37 | 33.66 | 34.27 | 29,416 | +0.61(+1.81%) |
Jun 20, 2024 | 33.67 | 35.58 | 33.58 | 33.66 | 6,786 | -0.39(-1.15%) |
Jun 18, 2024 | 34.02 | 34.25 | 33.30 | 34.05 | 9,884 | -0.28(-0.82%) |
Jun 17, 2024 | 33.25 | 34.33 | 33.25 | 34.33 | 5,489 | +0.81(+2.42%) |
Jun 14, 2024 | 34.20 | 34.20 | 33.16 | 33.52 | 9,013 | -0.28(-0.83%) |
Jun 13, 2024 | 34.10 | 34.10 | 33.50 | 33.80 | 8,421 | -0.56(-1.63%) |
Jun 12, 2024 | 34.00 | 34.90 | 34.00 | 34.36 | 9,253 | +1.24(+3.74%) |
Jun 11, 2024 | 33.71 | 33.71 | 33.10 | 33.12 | 12,902 | -0.36(-1.08%) |
Jun 10, 2024 | 33.73 | 33.73 | 33.48 | 33.48 | 7,439 | -0.42(-1.24%) |
Jun 07, 2024 | 34.07 | 34.11 | 33.67 | 33.90 | 10,565 | -0.27(-0.79%) |
Jun 06, 2024 | 34.22 | 34.30 | 34.07 | 34.17 | 5,970 | +0.14(+0.41%) |
Jun 05, 2024 | 33.80 | 34.26 | 33.70 | 34.03 | 9,562 | +0.27(+0.80%) |
Jun 04, 2024 | 34.11 | 34.18 | 33.76 | 33.76 | 11,133 | -0.37(-1.08%) |