Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.14 | 51.37 | 50.14 | 50.88 | 546,703 | +0.91(+1.82%) |
Aug 22, 2024 | 50.27 | 50.34 | 49.78 | 49.97 | 767,531 | -0.23(-0.46%) |
Aug 21, 2024 | 50.51 | 50.98 | 49.82 | 50.20 | 504,879 | -0.05(-0.10%) |
Aug 20, 2024 | 50.23 | 50.60 | 49.91 | 50.25 | 597,069 | -0.20(-0.40%) |
Aug 19, 2024 | 50.67 | 51.29 | 50.20 | 50.45 | 469,397 | -0.24(-0.47%) |
Aug 16, 2024 | 50.87 | 51.38 | 50.63 | 50.69 | 440,860 | -0.11(-0.22%) |
Aug 15, 2024 | 50.52 | 51.22 | 50.18 | 50.80 | 627,604 | +1.08(+2.17%) |
Aug 14, 2024 | 49.70 | 50.15 | 49.29 | 49.72 | 498,750 | +0.55(+1.12%) |
Aug 13, 2024 | 49.52 | 49.56 | 48.80 | 49.17 | 607,182 | -0.55(-1.11%) |
Aug 12, 2024 | 49.40 | 50.20 | 49.30 | 49.72 | 520,856 | +0.60(+1.22%) |
Aug 09, 2024 | 49.13 | 49.70 | 48.86 | 49.12 | 638,734 | -0.23(-0.47%) |
Aug 08, 2024 | 49.13 | 49.68 | 48.38 | 49.35 | 746,842 | +0.31(+0.63%) |
Aug 07, 2024 | 50.51 | 51.50 | 48.53 | 49.04 | 1,363,179 | -2.13(-4.16%) |
Aug 06, 2024 | 50.26 | 51.85 | 49.49 | 51.17 | 594,827 | +0.90(+1.79%) |
Aug 05, 2024 | 49.25 | 50.56 | 47.85 | 50.27 | 741,167 | -1.58(-3.05%) |
Aug 02, 2024 | 53.24 | 53.28 | 51.62 | 51.85 | 749,736 | -2.59(-4.76%) |
Aug 01, 2024 | 55.97 | 56.15 | 53.83 | 54.44 | 772,169 | -1.56(-2.79%) |
Jul 31, 2024 | 56.13 | 56.66 | 55.80 | 56.00 | 467,284 | +0.70(+1.27%) |
Jul 30, 2024 | 55.25 | 56.04 | 55.23 | 55.30 | 480,537 | +0.03(+0.05%) |
Jul 29, 2024 | 55.75 | 56.22 | 54.85 | 55.27 | 460,026 | +0.43(+0.78%) |
Jul 26, 2024 | 55.42 | 55.42 | 54.45 | 54.84 | 407,409 | -0.38(-0.69%) |
Jul 25, 2024 | 56.50 | 56.50 | 55.13 | 55.22 | 606,744 | -1.28(-2.27%) |
Jul 24, 2024 | 58.01 | 58.04 | 56.43 | 56.50 | 410,509 | -1.51(-2.60%) |
Jul 23, 2024 | 58.34 | 58.53 | 57.70 | 58.01 | 480,998 | -0.66(-1.12%) |
Jul 22, 2024 | 56.17 | 58.73 | 55.95 | 58.67 | 659,991 | +2.50(+4.45%) |
Jul 19, 2024 | 55.44 | 56.19 | 55.00 | 56.17 | 442,618 | +0.94(+1.70%) |
Jul 18, 2024 | 56.78 | 56.78 | 54.54 | 55.23 | 634,728 | -1.30(-2.30%) |
Jul 17, 2024 | 57.19 | 57.19 | 56.05 | 56.53 | 565,390 | -0.66(-1.15%) |
Jul 16, 2024 | 57.01 | 57.40 | 56.37 | 57.19 | 492,535 | +0.49(+0.86%) |
Jul 15, 2024 | 56.18 | 57.24 | 55.89 | 56.70 | 550,508 | +1.01(+1.81%) |
Jul 12, 2024 | 57.08 | 57.49 | 55.51 | 55.69 | 541,565 | -1.14(-2.01%) |
Jul 11, 2024 | 57.16 | 57.39 | 55.76 | 56.83 | 1,360,516 | -0.36(-0.63%) |
Jul 10, 2024 | 57.01 | 57.54 | 56.66 | 57.19 | 1,291,769 | +0.42(+0.74%) |
Jul 09, 2024 | 57.00 | 57.42 | 56.66 | 56.77 | 383,469 | -0.44(-0.77%) |
Jul 08, 2024 | 58.15 | 58.84 | 57.17 | 57.21 | 520,882 | -1.12(-1.92%) |
Jul 05, 2024 | 59.87 | 59.89 | 58.27 | 58.33 | 352,551 | -1.86(-3.09%) |
Jul 03, 2024 | 60.15 | 60.70 | 59.88 | 60.19 | 202,903 | +0.22(+0.37%) |
Jul 02, 2024 | 59.18 | 60.34 | 58.86 | 59.97 | 421,432 | +0.77(+1.30%) |
Jul 01, 2024 | 59.14 | 59.63 | 57.87 | 59.20 | 518,237 | +0.07(+0.12%) |
Jun 28, 2024 | 59.78 | 59.88 | 58.46 | 59.13 | 1,174,117 | -0.18(-0.30%) |
Jun 27, 2024 | 60.31 | 60.99 | 58.64 | 59.31 | 1,093,882 | -0.68(-1.13%) |
Jun 26, 2024 | 60.43 | 60.53 | 59.63 | 59.99 | 442,502 | -0.32(-0.53%) |
Jun 25, 2024 | 60.72 | 60.92 | 59.90 | 60.31 | 385,213 | +0.09(+0.15%) |
Jun 24, 2024 | 60.00 | 60.66 | 59.80 | 60.22 | 409,409 | +0.31(+0.52%) |
Jun 21, 2024 | 58.93 | 60.50 | 58.70 | 59.91 | 812,156 | +1.22(+2.08%) |
Jun 20, 2024 | 57.39 | 59.38 | 56.91 | 58.69 | 708,711 | +2.24(+3.97%) |
Jun 18, 2024 | 55.29 | 56.47 | 54.90 | 56.45 | 465,091 | +1.40(+2.54%) |
Jun 17, 2024 | 54.91 | 55.39 | 54.45 | 55.05 | 638,766 | +0.16(+0.29%) |
Jun 14, 2024 | 56.46 | 56.53 | 54.84 | 54.89 | 780,069 | -2.28(-3.99%) |
Jun 13, 2024 | 58.55 | 58.75 | 56.75 | 57.17 | 515,150 | -1.73(-2.94%) |
Jun 12, 2024 | 59.30 | 59.41 | 57.57 | 58.90 | 613,362 | -0.02(-0.03%) |
Jun 11, 2024 | 59.02 | 59.18 | 57.97 | 58.92 | 672,005 | -1.28(-2.13%) |
Jun 10, 2024 | 59.90 | 60.52 | 59.61 | 60.20 | 475,896 | +0.32(+0.54%) |
Jun 07, 2024 | 60.65 | 60.74 | 59.82 | 59.88 | 387,417 | -0.84(-1.39%) |
Jun 06, 2024 | 61.09 | 61.37 | 60.16 | 60.73 | 359,125 | -0.60(-0.98%) |
Jun 05, 2024 | 60.60 | 61.67 | 60.60 | 61.33 | 408,713 | +0.88(+1.46%) |
Jun 04, 2024 | 61.26 | 61.63 | 60.28 | 60.44 | 477,730 | -1.40(-2.26%) |