Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 44.77 | 47.94 | 44.44 | 46.37 | 438,874 | +1.67(+3.74%) |
Aug 22, 2024 | 43.71 | 44.91 | 43.71 | 44.70 | 382,388 | +0.78(+1.78%) |
Aug 21, 2024 | 43.96 | 43.96 | 43.12 | 43.92 | 107,545 | +0.24(+0.55%) |
Aug 20, 2024 | 43.57 | 43.85 | 43.12 | 43.68 | 171,161 | -0.09(-0.21%) |
Aug 19, 2024 | 43.59 | 44.12 | 43.06 | 43.77 | 143,182 | +0.11(+0.25%) |
Aug 16, 2024 | 41.59 | 43.69 | 41.59 | 43.66 | 286,527 | +2.14(+5.15%) |
Aug 15, 2024 | 41.89 | 42.83 | 41.35 | 41.52 | 216,057 | +0.74(+1.81%) |
Aug 14, 2024 | 41.46 | 41.66 | 40.45 | 40.78 | 128,647 | -0.30(-0.73%) |
Aug 13, 2024 | 40.84 | 41.38 | 40.14 | 41.08 | 140,171 | +0.74(+1.83%) |
Aug 12, 2024 | 40.42 | 40.70 | 40.08 | 40.34 | 97,525 | +0.32(+0.80%) |
Aug 09, 2024 | 40.18 | 40.25 | 39.46 | 40.02 | 145,065 | -0.16(-0.40%) |
Aug 08, 2024 | 40.07 | 40.52 | 39.30 | 40.18 | 160,400 | +0.80(+2.03%) |
Aug 07, 2024 | 40.51 | 40.93 | 39.17 | 39.38 | 183,137 | -0.66(-1.65%) |
Aug 06, 2024 | 39.71 | 40.56 | 38.93 | 40.04 | 207,414 | +0.47(+1.19%) |
Aug 05, 2024 | 38.95 | 40.37 | 37.64 | 39.57 | 331,753 | -1.24(-3.04%) |
Aug 02, 2024 | 41.28 | 41.61 | 40.45 | 40.81 | 231,519 | -2.05(-4.78%) |
Aug 01, 2024 | 46.30 | 46.30 | 42.77 | 42.86 | 276,436 | -2.14(-4.76%) |
Jul 31, 2024 | 43.79 | 45.75 | 43.55 | 45.00 | 444,489 | +0.74(+1.67%) |
Jul 30, 2024 | 50.00 | 50.00 | 43.00 | 44.26 | 931,637 | -7.84(-15.05%) |
Jul 29, 2024 | 52.61 | 53.27 | 51.92 | 52.10 | 295,584 | -0.49(-0.93%) |
Jul 26, 2024 | 51.99 | 52.97 | 51.10 | 52.59 | 291,404 | +1.35(+2.63%) |
Jul 25, 2024 | 50.91 | 53.10 | 50.52 | 51.24 | 264,744 | +0.34(+0.67%) |
Jul 24, 2024 | 50.50 | 51.62 | 50.20 | 50.90 | 248,080 | +0.06(+0.12%) |
Jul 23, 2024 | 48.96 | 51.25 | 48.96 | 50.84 | 277,940 | +1.64(+3.33%) |
Jul 22, 2024 | 48.95 | 49.55 | 48.28 | 49.20 | 189,473 | +0.25(+0.51%) |
Jul 19, 2024 | 48.62 | 49.42 | 48.49 | 48.95 | 141,343 | +0.39(+0.80%) |
Jul 18, 2024 | 48.05 | 49.85 | 47.79 | 48.56 | 283,638 | +0.36(+0.75%) |
Jul 17, 2024 | 47.19 | 48.75 | 46.39 | 48.20 | 290,075 | +0.43(+0.90%) |
Jul 16, 2024 | 45.80 | 47.91 | 45.48 | 47.77 | 491,526 | +2.51(+5.55%) |
Jul 15, 2024 | 44.43 | 46.46 | 44.28 | 45.26 | 287,954 | +1.32(+3.00%) |
Jul 12, 2024 | 44.16 | 44.23 | 43.57 | 43.94 | 198,502 | +0.30(+0.69%) |
Jul 11, 2024 | 43.33 | 44.73 | 42.79 | 43.64 | 287,591 | +1.20(+2.83%) |
Jul 10, 2024 | 41.27 | 42.54 | 41.10 | 42.44 | 129,279 | +1.04(+2.51%) |
Jul 09, 2024 | 40.25 | 41.84 | 39.98 | 41.40 | 228,282 | +1.03(+2.55%) |
Jul 08, 2024 | 40.61 | 41.15 | 40.26 | 40.37 | 118,196 | +0.00(+0.00%) |
Jul 05, 2024 | 40.77 | 40.77 | 39.98 | 40.37 | 190,515 | -0.39(-0.96%) |
Jul 03, 2024 | 41.41 | 41.41 | 40.62 | 40.76 | 57,580 | -0.37(-0.90%) |
Jul 02, 2024 | 40.96 | 41.28 | 40.82 | 41.13 | 84,617 | +0.20(+0.49%) |
Jul 01, 2024 | 40.55 | 41.30 | 40.32 | 40.93 | 167,492 | +0.39(+0.96%) |
Jun 28, 2024 | 39.98 | 40.94 | 39.98 | 40.54 | 517,199 | +0.99(+2.50%) |
Jun 27, 2024 | 39.21 | 39.55 | 38.90 | 39.55 | 102,049 | +0.40(+1.02%) |
Jun 26, 2024 | 39.00 | 39.29 | 38.41 | 39.15 | 165,056 | -0.10(-0.25%) |
Jun 25, 2024 | 39.92 | 39.92 | 39.21 | 39.25 | 101,396 | -0.72(-1.80%) |
Jun 24, 2024 | 39.69 | 40.67 | 39.66 | 39.97 | 80,072 | +0.28(+0.71%) |
Jun 21, 2024 | 40.20 | 40.20 | 39.41 | 39.69 | 284,975 | -0.35(-0.87%) |
Jun 20, 2024 | 40.12 | 40.28 | 39.82 | 40.04 | 232,350 | -0.13(-0.32%) |
Jun 18, 2024 | 39.65 | 40.46 | 39.48 | 40.17 | 124,622 | +0.68(+1.72%) |
Jun 17, 2024 | 38.77 | 39.56 | 38.50 | 39.49 | 130,331 | +0.43(+1.10%) |
Jun 14, 2024 | 40.00 | 40.44 | 38.68 | 39.06 | 89,905 | -1.58(-3.89%) |
Jun 13, 2024 | 40.25 | 40.90 | 39.89 | 40.64 | 175,568 | +0.26(+0.64%) |
Jun 12, 2024 | 41.21 | 42.32 | 40.28 | 40.38 | 296,740 | +0.12(+0.30%) |
Jun 11, 2024 | 39.98 | 40.34 | 39.12 | 40.26 | 214,032 | -0.16(-0.40%) |
Jun 10, 2024 | 39.91 | 40.60 | 39.91 | 40.42 | 161,528 | +0.34(+0.85%) |
Jun 07, 2024 | 38.77 | 40.20 | 38.62 | 40.08 | 452,127 | +0.97(+2.47%) |
Jun 06, 2024 | 39.03 | 39.35 | 38.59 | 39.11 | 122,808 | +0.01(+0.03%) |
Jun 05, 2024 | 39.36 | 39.58 | 38.75 | 39.10 | 145,291 | +0.10(+0.26%) |
Jun 04, 2024 | 39.56 | 39.91 | 38.95 | 39.00 | 256,356 | -0.96(-2.40%) |