Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 50.12 | 51.65 | 49.64 | 51.17 | 454,925 | +1.74(+3.52%) |
Aug 29, 2024 | 48.27 | 49.97 | 47.62 | 49.43 | 283,336 | +1.00(+2.06%) |
Aug 28, 2024 | 47.36 | 48.52 | 47.36 | 48.43 | 242,121 | +0.90(+1.89%) |
Aug 27, 2024 | 47.21 | 48.00 | 46.20 | 47.53 | 157,213 | +0.12(+0.25%) |
Aug 26, 2024 | 48.39 | 48.77 | 46.24 | 47.41 | 137,634 | -0.95(-1.96%) |
Aug 23, 2024 | 48.14 | 48.98 | 46.74 | 48.36 | 384,335 | +0.54(+1.13%) |
Aug 22, 2024 | 48.33 | 48.50 | 46.63 | 47.82 | 266,226 | -0.53(-1.10%) |
Aug 21, 2024 | 49.10 | 50.25 | 47.06 | 48.35 | 293,113 | -0.64(-1.31%) |
Aug 20, 2024 | 50.00 | 51.65 | 48.37 | 48.99 | 433,939 | -1.05(-2.10%) |
Aug 19, 2024 | 45.44 | 50.24 | 45.28 | 50.04 | 312,997 | +4.79(+10.59%) |
Aug 16, 2024 | 45.24 | 45.68 | 43.88 | 45.25 | 250,904 | -0.05(-0.11%) |
Aug 15, 2024 | 45.50 | 46.49 | 44.12 | 45.30 | 223,001 | +1.07(+2.42%) |
Aug 14, 2024 | 44.94 | 44.94 | 43.56 | 44.23 | 299,725 | -0.18(-0.41%) |
Aug 13, 2024 | 44.14 | 44.93 | 42.75 | 44.41 | 437,430 | -0.05(-0.11%) |
Aug 12, 2024 | 39.98 | 44.99 | 39.15 | 44.46 | 567,172 | +3.96(+9.78%) |
Aug 09, 2024 | 40.37 | 41.23 | 39.85 | 40.50 | 277,512 | +0.14(+0.35%) |
Aug 08, 2024 | 41.87 | 41.87 | 40.03 | 40.36 | 398,788 | -0.51(-1.25%) |
Aug 07, 2024 | 42.56 | 42.56 | 39.90 | 40.87 | 566,789 | -0.88(-2.11%) |
Aug 06, 2024 | 41.01 | 43.43 | 40.59 | 41.75 | 403,609 | +0.83(+2.03%) |
Aug 05, 2024 | 40.30 | 42.73 | 40.13 | 40.92 | 464,930 | -3.15(-7.15%) |
Aug 02, 2024 | 42.87 | 44.45 | 42.25 | 44.07 | 502,462 | -1.68(-3.67%) |
Aug 01, 2024 | 48.80 | 49.65 | 44.48 | 45.75 | 303,827 | -2.95(-6.06%) |
Jul 31, 2024 | 48.52 | 49.62 | 47.48 | 48.70 | 284,724 | +0.80(+1.67%) |
Jul 30, 2024 | 50.14 | 51.00 | 46.81 | 47.90 | 497,073 | -1.62(-3.27%) |
Jul 29, 2024 | 50.06 | 50.73 | 48.65 | 49.52 | 170,845 | -0.43(-0.86%) |
Jul 26, 2024 | 50.00 | 50.88 | 48.88 | 49.95 | 341,121 | +1.29(+2.65%) |
Jul 25, 2024 | 48.21 | 50.05 | 47.06 | 48.66 | 364,805 | +0.85(+1.78%) |
Jul 24, 2024 | 49.82 | 52.08 | 47.50 | 47.81 | 318,623 | -2.69(-5.33%) |
Jul 23, 2024 | 49.74 | 50.98 | 48.49 | 50.50 | 259,833 | +0.30(+0.61%) |
Jul 22, 2024 | 47.81 | 50.38 | 47.00 | 50.20 | 392,390 | +2.70(+5.67%) |
Jul 19, 2024 | 47.60 | 47.85 | 45.70 | 47.50 | 268,668 | -0.02(-0.04%) |
Jul 18, 2024 | 48.79 | 49.94 | 46.02 | 47.52 | 450,890 | -1.69(-3.43%) |
Jul 17, 2024 | 48.99 | 50.61 | 47.69 | 49.21 | 490,042 | -0.87(-1.74%) |
Jul 16, 2024 | 50.25 | 52.40 | 49.94 | 50.08 | 431,363 | +0.70(+1.42%) |
Jul 15, 2024 | 47.87 | 49.57 | 46.56 | 49.38 | 421,044 | +1.36(+2.83%) |
Jul 12, 2024 | 47.50 | 48.33 | 45.27 | 48.02 | 469,781 | +2.09(+4.55%) |
Jul 11, 2024 | 43.52 | 47.45 | 42.87 | 45.93 | 659,417 | +3.74(+8.86%) |
Jul 10, 2024 | 40.35 | 44.13 | 40.35 | 42.19 | 1,152,325 | +2.07(+5.16%) |
Jul 09, 2024 | 39.62 | 40.71 | 39.36 | 40.12 | 932,675 | +0.52(+1.31%) |
Jul 08, 2024 | 38.54 | 39.61 | 38.05 | 39.60 | 307,835 | +1.58(+4.16%) |
Jul 05, 2024 | 37.50 | 38.06 | 36.67 | 38.02 | 204,460 | +0.52(+1.39%) |
Jul 03, 2024 | 38.57 | 38.57 | 36.60 | 37.50 | 184,390 | -0.71(-1.86%) |
Jul 02, 2024 | 38.26 | 38.59 | 37.38 | 38.21 | 390,036 | -0.37(-0.96%) |
Jul 01, 2024 | 39.30 | 40.20 | 38.58 | 38.58 | 398,445 | -0.77(-1.96%) |
Jun 28, 2024 | 40.13 | 40.83 | 38.17 | 39.35 | 1,943,282 | -0.60(-1.50%) |
Jun 27, 2024 | 38.40 | 40.18 | 36.99 | 39.95 | 436,948 | +1.70(+4.44%) |
Jun 26, 2024 | 37.15 | 38.30 | 36.43 | 38.25 | 468,536 | +0.78(+2.08%) |
Jun 25, 2024 | 38.91 | 38.91 | 37.35 | 37.47 | 414,877 | -1.53(-3.92%) |
Jun 24, 2024 | 38.03 | 41.06 | 37.61 | 39.00 | 461,884 | +1.00(+2.63%) |
Jun 21, 2024 | 38.09 | 38.94 | 37.42 | 38.00 | 1,031,525 | -0.05(-0.13%) |
Jun 20, 2024 | 36.70 | 38.49 | 36.70 | 38.05 | 781,231 | +1.68(+4.62%) |
Jun 18, 2024 | 39.13 | 39.33 | 36.26 | 36.37 | 945,649 | -2.62(-6.72%) |
Jun 17, 2024 | 40.85 | 41.64 | 38.62 | 38.99 | 514,220 | -2.15(-5.23%) |
Jun 14, 2024 | 42.23 | 42.93 | 40.22 | 41.14 | 396,460 | -1.98(-4.59%) |
Jun 13, 2024 | 44.14 | 45.04 | 42.15 | 43.12 | 222,803 | -1.19(-2.69%) |
Jun 12, 2024 | 45.97 | 45.97 | 43.62 | 44.31 | 335,464 | +1.10(+2.55%) |
Jun 11, 2024 | 43.39 | 43.65 | 42.54 | 43.21 | 276,011 | -0.69(-1.57%) |
Jun 10, 2024 | 41.09 | 43.93 | 40.97 | 43.90 | 350,029 | +2.21(+5.30%) |
Jun 07, 2024 | 41.38 | 41.96 | 40.40 | 41.69 | 533,001 | -0.43(-1.01%) |
Jun 06, 2024 | 43.65 | 43.74 | 41.95 | 42.12 | 336,226 | -1.73(-3.96%) |
Jun 05, 2024 | 44.28 | 45.17 | 43.56 | 43.85 | 434,140 | -0.13(-0.30%) |
Jun 04, 2024 | 45.51 | 45.86 | 43.65 | 43.98 | 302,576 | -1.95(-4.25%) |