Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.73 | 48.60 | 46.36 | 48.31 | 490,247 | +1.53(+3.27%) |
Aug 22, 2024 | 47.37 | 47.45 | 46.41 | 46.78 | 362,839 | -0.59(-1.25%) |
Aug 21, 2024 | 46.32 | 48.21 | 45.75 | 47.37 | 567,674 | +1.43(+3.11%) |
Aug 20, 2024 | 46.37 | 46.92 | 45.92 | 45.94 | 419,379 | -0.54(-1.16%) |
Aug 19, 2024 | 45.83 | 46.71 | 45.76 | 46.48 | 474,204 | +0.99(+2.18%) |
Aug 16, 2024 | 44.91 | 46.05 | 44.84 | 45.49 | 500,446 | +0.61(+1.36%) |
Aug 15, 2024 | 45.35 | 45.51 | 44.24 | 44.88 | 549,327 | +0.57(+1.29%) |
Aug 14, 2024 | 43.30 | 44.51 | 42.87 | 44.31 | 652,712 | +1.04(+2.40%) |
Aug 13, 2024 | 43.17 | 44.25 | 43.07 | 43.27 | 432,034 | +0.23(+0.53%) |
Aug 12, 2024 | 43.02 | 43.63 | 42.45 | 43.04 | 491,640 | +0.07(+0.16%) |
Aug 09, 2024 | 43.47 | 44.34 | 42.95 | 42.97 | 567,666 | -0.76(-1.74%) |
Aug 08, 2024 | 42.96 | 44.39 | 42.52 | 43.73 | 498,045 | +1.19(+2.80%) |
Aug 07, 2024 | 43.92 | 43.92 | 41.91 | 42.54 | 583,726 | -0.49(-1.14%) |
Aug 06, 2024 | 40.79 | 43.81 | 40.79 | 43.03 | 696,929 | +2.07(+5.05%) |
Aug 05, 2024 | 40.23 | 41.72 | 39.66 | 40.96 | 752,132 | -1.43(-3.37%) |
Aug 02, 2024 | 44.55 | 44.69 | 40.88 | 42.39 | 974,921 | -1.40(-3.20%) |
Aug 01, 2024 | 44.15 | 44.70 | 43.11 | 43.79 | 720,424 | -0.91(-2.04%) |
Jul 31, 2024 | 42.33 | 45.40 | 42.27 | 44.70 | 1,007,140 | +2.84(+6.78%) |
Jul 30, 2024 | 38.77 | 42.14 | 38.77 | 41.86 | 1,591,044 | -0.93(-2.17%) |
Jul 29, 2024 | 44.65 | 44.86 | 42.30 | 42.79 | 1,026,337 | -1.61(-3.63%) |
Jul 26, 2024 | 44.62 | 44.66 | 43.78 | 44.40 | 655,860 | +1.32(+3.06%) |
Jul 25, 2024 | 43.81 | 44.27 | 41.92 | 43.08 | 813,556 | -0.73(-1.67%) |
Jul 24, 2024 | 43.25 | 44.64 | 43.04 | 43.81 | 764,138 | +0.59(+1.37%) |
Jul 23, 2024 | 44.11 | 44.26 | 42.57 | 43.22 | 637,756 | -1.32(-2.96%) |
Jul 22, 2024 | 45.17 | 45.17 | 44.01 | 44.54 | 517,090 | -0.33(-0.74%) |
Jul 19, 2024 | 45.70 | 46.67 | 44.56 | 44.87 | 745,864 | -1.36(-2.94%) |
Jul 18, 2024 | 46.23 | 47.51 | 45.52 | 46.23 | 570,630 | -0.24(-0.52%) |
Jul 17, 2024 | 45.85 | 46.59 | 45.45 | 46.47 | 713,213 | +0.21(+0.45%) |
Jul 16, 2024 | 43.42 | 46.26 | 43.42 | 46.26 | 931,215 | +3.06(+7.08%) |
Jul 15, 2024 | 42.65 | 43.42 | 42.37 | 43.20 | 579,099 | +0.95(+2.25%) |
Jul 12, 2024 | 42.34 | 42.98 | 42.12 | 42.25 | 623,086 | +0.16(+0.38%) |
Jul 11, 2024 | 41.57 | 42.25 | 41.22 | 42.09 | 667,092 | +1.26(+3.09%) |
Jul 10, 2024 | 41.33 | 41.47 | 40.54 | 40.83 | 619,977 | +0.33(+0.81%) |
Jul 09, 2024 | 39.77 | 40.99 | 39.20 | 40.50 | 615,054 | +0.63(+1.58%) |
Jul 08, 2024 | 40.05 | 40.43 | 39.73 | 39.87 | 427,431 | +0.18(+0.45%) |
Jul 05, 2024 | 39.91 | 40.30 | 39.53 | 39.69 | 646,678 | -0.41(-1.02%) |
Jul 03, 2024 | 39.33 | 40.54 | 39.14 | 40.10 | 422,443 | +1.02(+2.61%) |
Jul 02, 2024 | 39.68 | 40.13 | 38.52 | 39.08 | 834,026 | -0.58(-1.46%) |
Jul 01, 2024 | 39.85 | 40.24 | 39.43 | 39.66 | 697,120 | +0.30(+0.76%) |
Jun 28, 2024 | 38.87 | 39.81 | 38.54 | 39.36 | 7,336,275 | +0.58(+1.50%) |
Jun 27, 2024 | 39.22 | 39.31 | 38.57 | 38.78 | 506,965 | -0.50(-1.27%) |
Jun 26, 2024 | 39.99 | 40.30 | 39.24 | 39.28 | 642,688 | -0.98(-2.43%) |
Jun 25, 2024 | 40.91 | 40.99 | 39.82 | 40.26 | 543,198 | -0.66(-1.61%) |
Jun 24, 2024 | 39.80 | 41.12 | 39.56 | 40.92 | 724,396 | +1.12(+2.81%) |
Jun 21, 2024 | 40.36 | 40.42 | 39.45 | 39.80 | 1,483,660 | -0.52(-1.29%) |
Jun 20, 2024 | 40.84 | 40.91 | 40.12 | 40.32 | 395,931 | -0.62(-1.51%) |
Jun 18, 2024 | 40.54 | 40.98 | 40.30 | 40.94 | 435,372 | +0.32(+0.79%) |
Jun 17, 2024 | 40.49 | 41.34 | 40.32 | 40.62 | 522,370 | -0.24(-0.59%) |
Jun 14, 2024 | 40.86 | 41.33 | 40.53 | 40.86 | 660,744 | -0.66(-1.59%) |
Jun 13, 2024 | 41.59 | 41.86 | 40.68 | 41.52 | 601,769 | -0.40(-0.95%) |
Jun 12, 2024 | 43.21 | 43.52 | 41.71 | 41.92 | 602,540 | -0.66(-1.55%) |
Jun 11, 2024 | 42.77 | 42.94 | 41.62 | 42.58 | 673,589 | -0.38(-0.88%) |
Jun 10, 2024 | 43.42 | 43.80 | 42.56 | 42.96 | 650,944 | -0.70(-1.60%) |
Jun 07, 2024 | 42.45 | 43.97 | 42.03 | 43.66 | 603,841 | +0.84(+1.96%) |
Jun 06, 2024 | 43.49 | 43.65 | 42.53 | 42.82 | 542,377 | -0.83(-1.90%) |
Jun 05, 2024 | 43.77 | 44.02 | 43.17 | 43.65 | 436,540 | +0.24(+0.55%) |
Jun 04, 2024 | 44.70 | 44.93 | 43.13 | 43.41 | 483,482 | -1.87(-4.13%) |