Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 44.32 | 46.98 | 43.27 | 45.09 | 73,731 | +0.90(+2.04%) |
Aug 22, 2024 | 47.21 | 47.21 | 41.54 | 44.19 | 64,924 | -1.83(-3.98%) |
Aug 21, 2024 | 43.14 | 46.38 | 41.83 | 46.02 | 40,282 | +3.72(+8.79%) |
Aug 20, 2024 | 43.70 | 44.96 | 41.24 | 42.30 | 33,012 | -1.18(-2.71%) |
Aug 19, 2024 | 43.26 | 46.20 | 40.60 | 43.48 | 55,809 | -0.43(-0.98%) |
Aug 16, 2024 | 45.00 | 49.80 | 43.20 | 43.91 | 57,537 | -1.19(-2.64%) |
Aug 15, 2024 | 41.25 | 52.69 | 39.97 | 45.10 | 128,850 | +5.39(+13.57%) |
Aug 14, 2024 | 37.78 | 40.50 | 36.82 | 39.71 | 58,245 | +3.35(+9.21%) |
Aug 13, 2024 | 36.39 | 38.00 | 35.86 | 36.36 | 57,042 | +0.39(+1.08%) |
Aug 12, 2024 | 35.31 | 38.66 | 33.47 | 35.97 | 183,911 | +1.56(+4.53%) |
Aug 09, 2024 | 36.10 | 36.62 | 33.44 | 34.41 | 118,539 | -1.58(-4.39%) |
Aug 08, 2024 | 35.73 | 38.60 | 34.81 | 35.99 | 80,256 | +0.46(+1.29%) |
Aug 07, 2024 | 35.98 | 36.94 | 34.88 | 35.53 | 48,545 | +0.01(+0.03%) |
Aug 06, 2024 | 37.99 | 37.99 | 35.20 | 35.52 | 64,922 | -2.69(-7.04%) |
Aug 05, 2024 | 39.46 | 39.60 | 35.77 | 38.21 | 42,137 | -3.64(-8.70%) |
Aug 02, 2024 | 41.30 | 43.30 | 40.86 | 41.85 | 44,653 | -1.64(-3.77%) |
Aug 01, 2024 | 45.86 | 46.99 | 42.50 | 43.49 | 39,247 | -3.07(-6.59%) |
Jul 31, 2024 | 46.50 | 47.32 | 43.30 | 46.56 | 38,595 | +1.35(+2.99%) |
Jul 30, 2024 | 49.03 | 50.14 | 45.00 | 45.21 | 54,148 | -3.82(-7.79%) |
Jul 29, 2024 | 52.21 | 52.21 | 48.33 | 49.03 | 24,519 | -3.45(-6.57%) |
Jul 26, 2024 | 53.28 | 55.06 | 50.37 | 52.48 | 94,134 | +0.19(+0.36%) |
Jul 25, 2024 | 48.47 | 53.30 | 48.47 | 52.29 | 98,228 | +4.18(+8.69%) |
Jul 24, 2024 | 47.20 | 49.51 | 46.51 | 48.11 | 53,876 | +0.75(+1.58%) |
Jul 23, 2024 | 48.43 | 49.30 | 46.90 | 47.36 | 29,250 | -1.02(-2.11%) |
Jul 22, 2024 | 45.99 | 49.03 | 45.80 | 48.38 | 28,505 | +2.81(+6.17%) |
Jul 19, 2024 | 46.96 | 46.96 | 43.35 | 45.57 | 77,532 | -1.41(-3.00%) |
Jul 18, 2024 | 47.52 | 48.81 | 46.63 | 46.98 | 18,821 | -1.37(-2.83%) |
Jul 17, 2024 | 52.18 | 52.18 | 47.03 | 48.35 | 34,469 | -4.00(-7.64%) |
Jul 16, 2024 | 50.52 | 53.63 | 49.25 | 52.35 | 63,464 | +3.10(+6.29%) |
Jul 15, 2024 | 50.00 | 51.27 | 47.00 | 49.25 | 90,506 | +0.10(+0.20%) |
Jul 12, 2024 | 46.88 | 49.52 | 45.20 | 49.15 | 55,717 | +3.30(+7.20%) |
Jul 11, 2024 | 42.20 | 46.73 | 41.63 | 45.85 | 89,983 | +4.23(+10.16%) |
Jul 10, 2024 | 41.01 | 42.32 | 40.73 | 41.62 | 19,855 | +0.51(+1.24%) |
Jul 09, 2024 | 40.93 | 43.43 | 40.15 | 41.11 | 54,703 | +0.11(+0.27%) |
Jul 08, 2024 | 36.42 | 42.19 | 35.41 | 41.00 | 55,892 | +4.47(+12.24%) |
Jul 05, 2024 | 38.92 | 40.00 | 34.97 | 36.53 | 80,097 | -1.79(-4.67%) |
Jul 03, 2024 | 32.86 | 38.96 | 32.86 | 38.32 | 50,540 | +5.21(+15.74%) |
Jul 02, 2024 | 33.74 | 35.78 | 32.92 | 33.11 | 102,163 | -0.74(-2.19%) |
Jul 01, 2024 | 33.70 | 34.06 | 30.46 | 33.85 | 78,385 | -0.02(-0.06%) |
Jun 28, 2024 | 34.21 | 38.00 | 32.33 | 33.87 | 1,026,278 | +0.40(+1.20%) |
Jun 27, 2024 | 32.55 | 34.41 | 32.19 | 33.47 | 82,183 | +0.02(+0.06%) |
Jun 26, 2024 | 32.55 | 34.20 | 30.00 | 33.45 | 158,881 | +0.03(+0.09%) |
Jun 25, 2024 | 34.31 | 37.52 | 32.75 | 33.42 | 227,417 | -1.69(-4.81%) |
Jun 24, 2024 | 35.40 | 37.84 | 34.77 | 35.11 | 85,382 | -0.27(-0.76%) |
Jun 21, 2024 | 35.59 | 39.49 | 33.44 | 35.38 | 183,008 | -0.51(-1.42%) |
Jun 20, 2024 | 33.10 | 35.97 | 33.10 | 35.89 | 95,294 | +2.28(+6.78%) |
Jun 18, 2024 | 34.58 | 38.04 | 32.62 | 33.61 | 125,755 | -1.11(-3.20%) |
Jun 17, 2024 | 40.75 | 41.50 | 33.93 | 34.72 | 99,820 | -6.88(-16.54%) |
Jun 14, 2024 | 42.43 | 44.30 | 41.16 | 41.60 | 48,524 | -0.90(-2.12%) |
Jun 13, 2024 | 42.07 | 44.48 | 42.07 | 42.50 | 52,464 | -0.11(-0.26%) |
Jun 12, 2024 | 42.26 | 45.59 | 42.26 | 42.61 | 29,954 | +0.42(+1.00%) |
Jun 11, 2024 | 47.93 | 47.93 | 42.19 | 42.19 | 56,382 | -4.80(-10.21%) |
Jun 10, 2024 | 45.94 | 48.80 | 44.56 | 46.99 | 58,563 | +0.59(+1.27%) |
Jun 07, 2024 | 44.65 | 47.00 | 42.53 | 46.40 | 53,797 | +1.66(+3.71%) |
Jun 06, 2024 | 46.60 | 47.99 | 43.94 | 44.74 | 26,828 | -2.51(-5.31%) |
Jun 05, 2024 | 49.52 | 50.50 | 46.44 | 47.25 | 60,309 | -2.26(-4.56%) |
Jun 04, 2024 | 50.87 | 51.16 | 48.83 | 49.51 | 40,661 | -0.97(-1.92%) |