Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.70 | 49.08 | 46.70 | 48.55 | 214,342 | +2.15(+4.63%) |
Aug 22, 2024 | 46.63 | 46.73 | 46.14 | 46.40 | 93,188 | -0.21(-0.45%) |
Aug 21, 2024 | 46.29 | 46.99 | 45.72 | 46.61 | 624,409 | +0.80(+1.75%) |
Aug 20, 2024 | 46.13 | 46.45 | 45.45 | 45.81 | 150,613 | -0.39(-0.84%) |
Aug 19, 2024 | 46.01 | 46.64 | 45.72 | 46.20 | 113,299 | +0.33(+0.72%) |
Aug 16, 2024 | 45.75 | 46.37 | 45.55 | 45.87 | 283,116 | -0.12(-0.26%) |
Aug 15, 2024 | 46.01 | 46.72 | 45.55 | 45.99 | 275,569 | +1.35(+3.02%) |
Aug 14, 2024 | 45.02 | 45.73 | 44.19 | 44.64 | 293,873 | -0.21(-0.47%) |
Aug 13, 2024 | 44.74 | 45.08 | 43.86 | 44.85 | 191,793 | +0.56(+1.26%) |
Aug 12, 2024 | 44.71 | 44.71 | 44.02 | 44.29 | 159,810 | -0.39(-0.87%) |
Aug 09, 2024 | 45.08 | 45.43 | 44.52 | 44.68 | 167,509 | -0.75(-1.65%) |
Aug 08, 2024 | 45.45 | 45.61 | 44.41 | 45.43 | 293,034 | +0.83(+1.86%) |
Aug 07, 2024 | 46.77 | 46.77 | 44.31 | 44.60 | 467,106 | -1.09(-2.39%) |
Aug 06, 2024 | 45.50 | 46.24 | 44.65 | 45.69 | 285,415 | +0.37(+0.82%) |
Aug 05, 2024 | 43.64 | 46.37 | 43.17 | 45.32 | 457,085 | -0.68(-1.48%) |
Aug 02, 2024 | 45.88 | 46.29 | 45.39 | 46.00 | 368,986 | -2.78(-5.70%) |
Aug 01, 2024 | 52.23 | 52.72 | 48.34 | 48.78 | 429,913 | -3.52(-6.73%) |
Jul 31, 2024 | 50.54 | 53.72 | 49.46 | 52.30 | 435,231 | +1.98(+3.93%) |
Jul 30, 2024 | 45.11 | 52.20 | 45.00 | 50.32 | 509,880 | -2.64(-4.98%) |
Jul 29, 2024 | 53.47 | 53.74 | 52.57 | 52.96 | 279,345 | -0.31(-0.58%) |
Jul 26, 2024 | 53.34 | 54.10 | 52.51 | 53.27 | 194,019 | +0.95(+1.82%) |
Jul 25, 2024 | 51.29 | 54.00 | 50.98 | 52.32 | 480,077 | +1.20(+2.35%) |
Jul 24, 2024 | 54.07 | 54.84 | 51.00 | 51.12 | 358,883 | -3.11(-5.73%) |
Jul 23, 2024 | 52.69 | 54.48 | 52.19 | 54.23 | 342,135 | +1.10(+2.07%) |
Jul 22, 2024 | 52.23 | 53.16 | 51.19 | 53.13 | 323,787 | +1.60(+3.10%) |
Jul 19, 2024 | 52.46 | 52.46 | 50.92 | 51.53 | 577,882 | -0.81(-1.55%) |
Jul 18, 2024 | 52.45 | 55.12 | 51.75 | 52.34 | 347,758 | -0.69(-1.30%) |
Jul 17, 2024 | 52.87 | 53.80 | 52.27 | 53.03 | 351,964 | -0.38(-0.71%) |
Jul 16, 2024 | 50.86 | 54.07 | 50.34 | 53.41 | 585,013 | +3.72(+7.49%) |
Jul 15, 2024 | 47.85 | 50.26 | 47.40 | 49.69 | 387,232 | +2.44(+5.16%) |
Jul 12, 2024 | 47.31 | 48.33 | 47.06 | 47.25 | 325,583 | +0.66(+1.42%) |
Jul 11, 2024 | 44.62 | 46.62 | 44.62 | 46.59 | 287,621 | +2.78(+6.35%) |
Jul 10, 2024 | 43.64 | 44.01 | 43.32 | 43.81 | 227,163 | +0.50(+1.15%) |
Jul 09, 2024 | 43.18 | 43.60 | 42.78 | 43.31 | 310,931 | -0.09(-0.21%) |
Jul 08, 2024 | 43.09 | 43.48 | 42.84 | 43.40 | 235,649 | +0.71(+1.66%) |
Jul 05, 2024 | 43.30 | 43.37 | 42.37 | 42.69 | 221,135 | -0.84(-1.93%) |
Jul 03, 2024 | 43.59 | 43.70 | 42.81 | 43.53 | 118,202 | +0.21(+0.48%) |
Jul 02, 2024 | 42.66 | 43.43 | 42.53 | 43.32 | 124,640 | +0.57(+1.33%) |
Jul 01, 2024 | 44.17 | 44.27 | 42.65 | 42.75 | 247,250 | -1.42(-3.21%) |
Jun 28, 2024 | 43.80 | 44.48 | 43.74 | 44.17 | 674,550 | +0.37(+0.84%) |
Jun 27, 2024 | 43.78 | 44.07 | 43.46 | 43.80 | 193,972 | +0.02(+0.06%) |
Jun 26, 2024 | 43.37 | 43.80 | 42.92 | 43.77 | 211,830 | +0.23(+0.52%) |
Jun 25, 2024 | 43.91 | 43.91 | 42.81 | 43.55 | 157,712 | -0.64(-1.45%) |
Jun 24, 2024 | 43.48 | 44.38 | 43.42 | 44.19 | 169,347 | +0.66(+1.53%) |
Jun 21, 2024 | 43.77 | 43.97 | 43.40 | 43.52 | 354,681 | -0.19(-0.42%) |
Jun 20, 2024 | 43.67 | 43.96 | 43.44 | 43.71 | 200,554 | -0.28(-0.64%) |
Jun 18, 2024 | 43.42 | 44.13 | 42.95 | 43.99 | 129,402 | +0.44(+1.01%) |
Jun 17, 2024 | 42.94 | 43.60 | 42.23 | 43.55 | 339,706 | +0.58(+1.35%) |
Jun 14, 2024 | 44.19 | 44.21 | 42.44 | 42.97 | 290,502 | -2.07(-4.60%) |
Jun 13, 2024 | 45.05 | 45.52 | 44.40 | 45.04 | 236,899 | +0.04(+0.09%) |
Jun 12, 2024 | 46.06 | 46.94 | 44.96 | 45.00 | 294,477 | +0.76(+1.72%) |
Jun 11, 2024 | 44.50 | 44.94 | 44.11 | 44.24 | 239,972 | -0.41(-0.92%) |
Jun 10, 2024 | 44.81 | 45.32 | 44.57 | 44.65 | 320,778 | -0.38(-0.84%) |
Jun 07, 2024 | 44.61 | 45.39 | 44.54 | 45.03 | 166,649 | +0.02(+0.04%) |
Jun 06, 2024 | 44.63 | 45.19 | 44.17 | 45.01 | 284,551 | -0.01(-0.02%) |
Jun 05, 2024 | 44.59 | 45.08 | 43.91 | 45.02 | 233,663 | +0.70(+1.58%) |
Jun 04, 2024 | 44.92 | 45.58 | 44.09 | 44.32 | 363,707 | -0.84(-1.86%) |