Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 44.87 | 45.84 | 44.45 | 45.51 | 580,915 | +0.77(+1.72%) |
Aug 22, 2024 | 47.05 | 47.05 | 44.66 | 44.74 | 393,052 | -2.20(-4.69%) |
Aug 21, 2024 | 47.67 | 48.64 | 46.21 | 46.94 | 302,863 | -0.40(-0.84%) |
Aug 20, 2024 | 47.39 | 47.99 | 46.23 | 47.34 | 158,554 | +0.00(+0.00%) |
Aug 19, 2024 | 45.53 | 47.64 | 45.53 | 47.34 | 273,974 | +1.80(+3.95%) |
Aug 16, 2024 | 45.70 | 46.27 | 45.00 | 45.54 | 265,099 | -0.50(-1.09%) |
Aug 15, 2024 | 44.60 | 46.72 | 44.31 | 46.04 | 324,289 | +2.67(+6.16%) |
Aug 14, 2024 | 44.73 | 44.77 | 42.92 | 43.37 | 522,684 | -1.25(-2.80%) |
Aug 13, 2024 | 45.00 | 45.73 | 44.00 | 44.62 | 628,602 | -0.22(-0.49%) |
Aug 12, 2024 | 45.38 | 46.41 | 44.38 | 44.84 | 122,104 | -0.54(-1.19%) |
Aug 09, 2024 | 44.61 | 47.00 | 44.61 | 45.38 | 156,072 | +0.97(+2.18%) |
Aug 08, 2024 | 44.81 | 45.10 | 42.83 | 44.41 | 297,106 | -0.99(-2.18%) |
Aug 07, 2024 | 49.29 | 49.29 | 45.15 | 45.40 | 222,644 | -3.36(-6.89%) |
Aug 06, 2024 | 47.40 | 49.81 | 46.66 | 48.76 | 204,550 | +1.55(+3.28%) |
Aug 05, 2024 | 44.95 | 48.74 | 44.95 | 47.21 | 335,489 | -1.94(-3.95%) |
Aug 02, 2024 | 47.71 | 49.31 | 47.62 | 49.15 | 282,664 | -1.21(-2.40%) |
Aug 01, 2024 | 49.74 | 51.56 | 48.95 | 50.36 | 343,652 | +0.20(+0.40%) |
Jul 31, 2024 | 51.90 | 51.99 | 50.04 | 50.16 | 211,966 | -1.21(-2.36%) |
Jul 30, 2024 | 52.60 | 52.66 | 51.28 | 51.37 | 207,598 | -0.66(-1.27%) |
Jul 29, 2024 | 52.26 | 52.53 | 50.56 | 52.03 | 518,450 | -0.29(-0.55%) |
Jul 26, 2024 | 51.45 | 52.78 | 50.07 | 52.32 | 906,450 | +2.03(+4.04%) |
Jul 25, 2024 | 50.05 | 51.73 | 49.55 | 50.29 | 212,727 | +0.72(+1.45%) |
Jul 24, 2024 | 50.30 | 51.26 | 48.97 | 49.57 | 187,714 | -1.25(-2.46%) |
Jul 23, 2024 | 48.19 | 51.29 | 47.98 | 50.82 | 393,230 | +2.25(+4.63%) |
Jul 22, 2024 | 48.77 | 49.11 | 47.25 | 48.57 | 322,151 | +0.19(+0.39%) |
Jul 19, 2024 | 48.26 | 48.65 | 46.62 | 48.38 | 185,436 | +0.36(+0.75%) |
Jul 18, 2024 | 49.61 | 49.94 | 46.35 | 48.02 | 283,839 | -1.71(-3.44%) |
Jul 17, 2024 | 51.12 | 52.11 | 48.73 | 49.73 | 437,901 | -2.44(-4.68%) |
Jul 16, 2024 | 52.40 | 53.69 | 51.61 | 52.17 | 522,752 | +1.14(+2.23%) |
Jul 15, 2024 | 48.04 | 51.13 | 47.50 | 51.03 | 710,841 | +3.59(+7.57%) |
Jul 12, 2024 | 46.86 | 47.84 | 46.50 | 47.44 | 460,000 | +1.47(+3.20%) |
Jul 11, 2024 | 44.33 | 46.97 | 43.19 | 45.97 | 276,672 | +2.98(+6.93%) |
Jul 10, 2024 | 42.87 | 43.09 | 41.96 | 42.99 | 215,268 | +0.25(+0.58%) |
Jul 09, 2024 | 41.77 | 42.87 | 40.93 | 42.74 | 486,192 | +1.06(+2.54%) |
Jul 08, 2024 | 42.88 | 43.27 | 41.66 | 41.68 | 321,286 | -0.53(-1.26%) |
Jul 05, 2024 | 41.93 | 42.29 | 41.10 | 42.21 | 247,271 | +0.04(+0.09%) |
Jul 03, 2024 | 43.04 | 43.12 | 42.05 | 42.17 | 104,644 | -0.64(-1.49%) |
Jul 02, 2024 | 43.46 | 43.81 | 42.39 | 42.81 | 339,691 | -0.96(-2.19%) |
Jul 01, 2024 | 45.30 | 45.80 | 43.66 | 43.77 | 410,729 | -1.93(-4.22%) |
Jun 28, 2024 | 45.10 | 46.32 | 44.22 | 45.70 | 1,192,703 | +0.63(+1.40%) |
Jun 27, 2024 | 45.74 | 45.74 | 44.78 | 45.07 | 257,892 | -0.48(-1.05%) |
Jun 26, 2024 | 45.61 | 45.84 | 44.81 | 45.55 | 255,250 | -0.10(-0.22%) |
Jun 25, 2024 | 47.20 | 47.20 | 45.12 | 45.65 | 315,783 | -0.83(-1.79%) |
Jun 24, 2024 | 46.40 | 46.95 | 45.78 | 46.48 | 246,925 | +0.04(+0.09%) |
Jun 21, 2024 | 45.64 | 46.69 | 45.22 | 46.44 | 963,864 | +1.03(+2.27%) |
Jun 20, 2024 | 44.18 | 46.68 | 43.30 | 45.41 | 496,970 | +0.76(+1.70%) |
Jun 18, 2024 | 43.57 | 45.39 | 43.40 | 44.65 | 573,211 | +0.07(+0.16%) |
Jun 17, 2024 | 49.30 | 49.37 | 43.57 | 44.58 | 742,097 | -4.78(-9.68%) |
Jun 14, 2024 | 48.89 | 49.51 | 47.29 | 49.36 | 280,349 | -0.14(-0.28%) |
Jun 13, 2024 | 48.80 | 50.21 | 48.18 | 49.50 | 384,073 | +0.52(+1.06%) |
Jun 12, 2024 | 48.98 | 49.70 | 48.45 | 48.98 | 269,169 | +1.11(+2.32%) |
Jun 11, 2024 | 48.41 | 48.93 | 47.38 | 47.87 | 583,642 | -0.99(-2.03%) |
Jun 10, 2024 | 47.96 | 49.60 | 46.77 | 48.86 | 483,866 | +0.17(+0.35%) |
Jun 07, 2024 | 48.01 | 49.58 | 47.94 | 48.69 | 239,927 | +0.00(+0.00%) |
Jun 06, 2024 | 49.45 | 49.45 | 47.88 | 48.69 | 147,521 | -0.76(-1.54%) |
Jun 05, 2024 | 49.39 | 50.17 | 48.86 | 49.45 | 297,849 | -0.08(-0.16%) |
Jun 04, 2024 | 48.67 | 51.36 | 46.77 | 49.53 | 273,513 | +0.86(+1.77%) |