Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 54.84 | 59.66 | 54.80 | 58.04 | 48,381 | +3.44(+6.30%) |
Aug 22, 2024 | 54.22 | 54.91 | 54.03 | 54.60 | 54,917 | +0.34(+0.63%) |
Aug 21, 2024 | 53.92 | 54.87 | 53.65 | 54.26 | 19,022 | +0.35(+0.65%) |
Aug 20, 2024 | 54.90 | 54.90 | 53.91 | 53.91 | 15,105 | -0.83(-1.52%) |
Aug 19, 2024 | 54.00 | 55.69 | 54.00 | 54.74 | 29,329 | +0.74(+1.37%) |
Aug 16, 2024 | 53.55 | 55.09 | 53.55 | 54.00 | 26,980 | +0.38(+0.71%) |
Aug 15, 2024 | 52.74 | 54.67 | 52.01 | 53.62 | 36,738 | +2.01(+3.89%) |
Aug 14, 2024 | 52.25 | 52.45 | 51.22 | 51.61 | 27,166 | -0.78(-1.49%) |
Aug 13, 2024 | 50.43 | 52.44 | 49.83 | 52.39 | 36,787 | +2.72(+5.48%) |
Aug 12, 2024 | 49.85 | 50.20 | 49.10 | 49.67 | 37,087 | +0.20(+0.40%) |
Aug 09, 2024 | 49.15 | 49.80 | 48.63 | 49.47 | 39,747 | -0.04(-0.08%) |
Aug 08, 2024 | 49.21 | 49.52 | 48.36 | 49.51 | 60,015 | +0.89(+1.83%) |
Aug 07, 2024 | 50.24 | 50.24 | 48.27 | 48.62 | 55,443 | -0.81(-1.64%) |
Aug 06, 2024 | 49.70 | 50.06 | 48.85 | 49.43 | 55,412 | -0.21(-0.42%) |
Aug 05, 2024 | 50.24 | 51.19 | 48.68 | 49.64 | 38,868 | -2.68(-5.12%) |
Aug 02, 2024 | 51.37 | 52.77 | 51.27 | 52.32 | 31,337 | -1.32(-2.46%) |
Aug 01, 2024 | 57.20 | 57.20 | 52.91 | 53.64 | 35,192 | -3.56(-6.22%) |
Jul 31, 2024 | 55.29 | 58.03 | 54.39 | 57.20 | 151,519 | +1.82(+3.29%) |
Jul 30, 2024 | 51.59 | 55.61 | 50.45 | 55.38 | 90,151 | +4.72(+9.32%) |
Jul 29, 2024 | 52.30 | 52.30 | 50.64 | 50.66 | 20,029 | -1.84(-3.50%) |
Jul 26, 2024 | 53.53 | 53.59 | 51.89 | 52.50 | 23,167 | -0.02(-0.04%) |
Jul 25, 2024 | 51.16 | 53.33 | 51.16 | 52.52 | 50,425 | +1.52(+2.98%) |
Jul 24, 2024 | 51.33 | 52.87 | 50.66 | 51.00 | 47,824 | -0.40(-0.78%) |
Jul 23, 2024 | 49.72 | 51.66 | 49.72 | 51.40 | 25,790 | +1.30(+2.59%) |
Jul 22, 2024 | 48.57 | 50.33 | 48.10 | 50.10 | 64,671 | +1.71(+3.53%) |
Jul 19, 2024 | 49.17 | 49.61 | 48.19 | 48.39 | 17,856 | -0.76(-1.55%) |
Jul 18, 2024 | 50.25 | 51.62 | 48.32 | 49.15 | 38,796 | -1.54(-3.04%) |
Jul 17, 2024 | 50.04 | 51.25 | 48.37 | 50.69 | 35,233 | +0.19(+0.38%) |
Jul 16, 2024 | 48.26 | 50.50 | 48.26 | 50.50 | 56,875 | +2.91(+6.11%) |
Jul 15, 2024 | 46.58 | 48.20 | 46.58 | 47.59 | 40,527 | +1.59(+3.46%) |
Jul 12, 2024 | 46.83 | 46.96 | 45.90 | 46.00 | 50,670 | -0.20(-0.43%) |
Jul 11, 2024 | 45.87 | 47.48 | 45.72 | 46.20 | 75,276 | +1.44(+3.22%) |
Jul 10, 2024 | 44.33 | 44.76 | 44.18 | 44.76 | 10,304 | +0.93(+2.12%) |
Jul 09, 2024 | 43.60 | 44.03 | 43.14 | 43.83 | 8,624 | +0.26(+0.60%) |
Jul 08, 2024 | 43.69 | 44.35 | 43.52 | 43.57 | 12,330 | +0.43(+1.00%) |
Jul 05, 2024 | 43.86 | 44.52 | 43.10 | 43.14 | 20,867 | -1.00(-2.27%) |
Jul 03, 2024 | 44.65 | 44.92 | 43.91 | 44.14 | 10,011 | -0.70(-1.56%) |
Jul 02, 2024 | 44.61 | 44.91 | 44.31 | 44.84 | 11,727 | +0.47(+1.06%) |
Jul 01, 2024 | 45.01 | 45.44 | 44.23 | 44.37 | 19,110 | -0.64(-1.42%) |
Jun 28, 2024 | 43.22 | 45.27 | 43.22 | 45.01 | 115,108 | +1.79(+4.14%) |
Jun 27, 2024 | 42.60 | 43.22 | 42.60 | 43.22 | 13,362 | +0.90(+2.13%) |
Jun 26, 2024 | 41.02 | 42.66 | 41.02 | 42.32 | 16,282 | +0.89(+2.15%) |
Jun 25, 2024 | 41.28 | 41.62 | 41.28 | 41.43 | 10,728 | -0.09(-0.22%) |
Jun 24, 2024 | 41.74 | 42.22 | 41.46 | 41.52 | 23,813 | +0.14(+0.34%) |
Jun 21, 2024 | 41.96 | 42.12 | 41.38 | 41.38 | 56,221 | -0.59(-1.41%) |
Jun 20, 2024 | 41.29 | 41.98 | 41.29 | 41.97 | 23,554 | +0.24(+0.58%) |
Jun 18, 2024 | 41.00 | 41.81 | 40.75 | 41.73 | 27,953 | +0.71(+1.73%) |
Jun 17, 2024 | 40.20 | 41.12 | 40.17 | 41.02 | 9,720 | +0.37(+0.91%) |
Jun 14, 2024 | 40.58 | 40.65 | 40.01 | 40.65 | 16,969 | -0.46(-1.12%) |
Jun 13, 2024 | 41.16 | 41.41 | 40.62 | 41.11 | 17,803 | -0.24(-0.58%) |
Jun 12, 2024 | 41.65 | 42.53 | 41.20 | 41.35 | 78,013 | +0.67(+1.65%) |
Jun 11, 2024 | 39.90 | 40.68 | 39.90 | 40.68 | 10,554 | +0.05(+0.12%) |
Jun 10, 2024 | 40.67 | 40.92 | 40.38 | 40.63 | 12,685 | -0.60(-1.46%) |
Jun 07, 2024 | 41.25 | 41.44 | 40.99 | 41.23 | 12,105 | -0.30(-0.72%) |
Jun 06, 2024 | 41.30 | 41.58 | 41.01 | 41.53 | 13,487 | -0.31(-0.74%) |
Jun 05, 2024 | 41.66 | 42.03 | 41.51 | 41.84 | 17,070 | +0.64(+1.55%) |
Jun 04, 2024 | 41.20 | 41.41 | 40.99 | 41.20 | 17,289 | -0.31(-0.75%) |