Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 44.45 | 44.79 | 44.38 | 44.73 | 92,892 | +0.39(+0.88%) |
Aug 22, 2024 | 44.57 | 44.60 | 44.14 | 44.34 | 211,163 | -0.60(-1.34%) |
Aug 21, 2024 | 44.49 | 44.99 | 44.34 | 44.94 | 287,393 | +0.99(+2.25%) |
Aug 20, 2024 | 44.08 | 44.21 | 43.83 | 43.95 | 238,820 | -0.08(-0.18%) |
Aug 19, 2024 | 43.93 | 44.17 | 43.93 | 44.03 | 233,458 | +0.22(+0.50%) |
Aug 16, 2024 | 43.65 | 43.95 | 43.60 | 43.81 | 63,057 | +0.08(+0.18%) |
Aug 15, 2024 | 43.86 | 43.95 | 43.68 | 43.73 | 172,002 | -0.11(-0.25%) |
Aug 14, 2024 | 43.86 | 43.99 | 43.80 | 43.84 | 64,623 | +0.11(+0.25%) |
Aug 13, 2024 | 43.45 | 43.81 | 43.36 | 43.73 | 77,112 | +0.51(+1.18%) |
Aug 12, 2024 | 43.49 | 43.52 | 43.18 | 43.22 | 182,598 | -0.27(-0.63%) |
Aug 09, 2024 | 43.65 | 43.70 | 43.33 | 43.49 | 139,529 | -0.47(-1.06%) |
Aug 08, 2024 | 43.82 | 44.35 | 43.78 | 43.96 | 391,868 | +0.09(+0.21%) |
Aug 07, 2024 | 44.13 | 44.46 | 43.84 | 43.87 | 188,592 | +0.18(+0.41%) |
Aug 06, 2024 | 44.42 | 44.42 | 43.67 | 43.69 | 174,634 | -0.38(-0.86%) |
Aug 05, 2024 | 43.77 | 44.48 | 43.43 | 44.07 | 178,591 | -0.70(-1.56%) |
Aug 02, 2024 | 45.19 | 45.49 | 44.51 | 44.77 | 78,182 | +0.45(+1.01%) |
Aug 01, 2024 | 44.53 | 44.66 | 44.00 | 44.32 | 99,385 | -0.44(-0.98%) |
Jul 31, 2024 | 44.60 | 44.83 | 44.43 | 44.76 | 142,804 | +0.63(+1.43%) |
Jul 30, 2024 | 45.00 | 46.15 | 44.10 | 44.13 | 144,717 | -0.12(-0.27%) |
Jul 29, 2024 | 44.83 | 44.84 | 44.00 | 44.25 | 109,124 | -4.91(-9.99%) |
Jul 26, 2024 | 49.01 | 49.37 | 49.01 | 49.16 | 50,565 | +0.69(+1.42%) |
Jul 25, 2024 | 48.54 | 48.74 | 48.33 | 48.47 | 102,710 | +0.37(+0.77%) |
Jul 24, 2024 | 48.37 | 48.54 | 48.10 | 48.10 | 24,945 | -0.48(-0.99%) |
Jul 23, 2024 | 48.61 | 48.83 | 48.44 | 48.58 | 94,539 | -0.56(-1.14%) |
Jul 22, 2024 | 49.03 | 49.14 | 48.85 | 49.14 | 53,340 | +0.62(+1.28%) |
Jul 19, 2024 | 48.78 | 48.82 | 48.49 | 48.52 | 126,416 | -0.16(-0.34%) |
Jul 18, 2024 | 49.25 | 49.31 | 48.63 | 48.68 | 167,654 | -0.09(-0.18%) |
Jul 17, 2024 | 48.86 | 49.27 | 48.77 | 48.77 | 259,571 | +0.46(+0.95%) |
Jul 16, 2024 | 48.18 | 48.35 | 48.10 | 48.31 | 60,736 | -0.14(-0.29%) |
Jul 15, 2024 | 48.50 | 48.64 | 48.33 | 48.45 | 105,479 | -0.18(-0.37%) |
Jul 12, 2024 | 48.56 | 48.73 | 48.42 | 48.63 | 81,467 | +0.10(+0.21%) |
Jul 11, 2024 | 48.84 | 48.92 | 48.47 | 48.53 | 32,923 | +0.23(+0.48%) |
Jul 10, 2024 | 48.04 | 48.41 | 48.01 | 48.30 | 27,928 | +0.20(+0.42%) |
Jul 09, 2024 | 47.95 | 48.11 | 47.87 | 48.10 | 60,762 | +0.21(+0.44%) |
Jul 08, 2024 | 48.41 | 48.43 | 47.88 | 47.89 | 37,582 | -0.83(-1.70%) |
Jul 05, 2024 | 48.84 | 48.85 | 48.45 | 48.72 | 40,143 | +0.24(+0.50%) |
Jul 03, 2024 | 48.59 | 48.77 | 48.40 | 48.48 | 28,238 | +0.18(+0.37%) |
Jul 02, 2024 | 48.04 | 48.40 | 48.04 | 48.30 | 63,520 | +0.09(+0.19%) |
Jul 01, 2024 | 48.56 | 48.64 | 48.00 | 48.21 | 228,153 | -0.11(-0.23%) |
Jun 28, 2024 | 48.46 | 48.50 | 48.20 | 48.32 | 56,558 | -0.74(-1.51%) |
Jun 27, 2024 | 49.10 | 49.17 | 48.86 | 49.06 | 64,046 | -0.77(-1.55%) |
Jun 26, 2024 | 49.57 | 50.00 | 49.57 | 49.83 | 49,694 | -0.24(-0.48%) |
Jun 25, 2024 | 49.93 | 50.13 | 49.86 | 50.07 | 72,082 | +0.61(+1.23%) |
Jun 24, 2024 | 49.70 | 49.86 | 49.38 | 49.46 | 139,710 | -0.09(-0.18%) |
Jun 21, 2024 | 49.65 | 49.87 | 49.49 | 49.55 | 147,501 | -0.46(-0.92%) |
Jun 20, 2024 | 50.11 | 50.34 | 49.93 | 50.01 | 213,731 | +0.39(+0.79%) |
Jun 18, 2024 | 49.86 | 49.91 | 49.48 | 49.62 | 126,006 | -0.79(-1.57%) |
Jun 17, 2024 | 50.31 | 50.55 | 50.26 | 50.41 | 48,266 | -0.21(-0.41%) |
Jun 14, 2024 | 50.67 | 50.84 | 50.20 | 50.62 | 32,913 | -0.24(-0.47%) |
Jun 13, 2024 | 51.20 | 51.20 | 50.65 | 50.86 | 31,758 | -0.76(-1.46%) |
Jun 12, 2024 | 51.73 | 51.91 | 51.54 | 51.62 | 28,425 | +0.95(+1.87%) |
Jun 11, 2024 | 50.38 | 50.78 | 50.25 | 50.67 | 58,221 | -0.36(-0.71%) |
Jun 10, 2024 | 50.59 | 51.16 | 50.55 | 51.03 | 85,894 | +0.18(+0.35%) |
Jun 07, 2024 | 50.93 | 51.14 | 50.85 | 50.85 | 101,771 | -0.73(-1.42%) |
Jun 06, 2024 | 51.38 | 51.60 | 51.38 | 51.58 | 20,250 | +0.30(+0.59%) |
Jun 05, 2024 | 50.61 | 51.28 | 50.52 | 51.28 | 27,533 | +1.58(+3.18%) |
Jun 04, 2024 | 49.45 | 49.75 | 49.30 | 49.70 | 56,351 | +0.20(+0.40%) |