Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.76 | 47.61 | 46.12 | 46.65 | 1,449,459 | +1.10(+2.41%) |
Aug 22, 2024 | 47.85 | 47.87 | 45.15 | 45.55 | 1,585,717 | -2.08(-4.37%) |
Aug 21, 2024 | 46.70 | 47.98 | 46.52 | 47.63 | 938,989 | +1.37(+2.96%) |
Aug 20, 2024 | 46.48 | 47.12 | 45.61 | 46.26 | 1,060,266 | -0.71(-1.51%) |
Aug 19, 2024 | 46.18 | 47.16 | 45.56 | 46.97 | 1,041,094 | +0.65(+1.40%) |
Aug 16, 2024 | 46.54 | 47.07 | 46.22 | 46.32 | 1,138,885 | -0.35(-0.75%) |
Aug 15, 2024 | 45.20 | 47.15 | 44.75 | 46.67 | 2,156,071 | +3.11(+7.14%) |
Aug 14, 2024 | 44.76 | 44.85 | 43.00 | 43.56 | 1,097,553 | -0.39(-0.89%) |
Aug 13, 2024 | 43.04 | 44.20 | 42.94 | 43.95 | 2,388,490 | +1.12(+2.61%) |
Aug 12, 2024 | 43.41 | 43.57 | 42.28 | 42.83 | 1,729,295 | -0.01(-0.02%) |
Aug 09, 2024 | 42.99 | 43.80 | 42.50 | 42.84 | 1,446,534 | -0.54(-1.24%) |
Aug 08, 2024 | 42.36 | 43.86 | 41.14 | 43.38 | 2,191,188 | +3.07(+7.62%) |
Aug 07, 2024 | 42.79 | 42.98 | 40.17 | 40.31 | 1,797,700 | -0.99(-2.40%) |
Aug 06, 2024 | 41.56 | 42.78 | 40.14 | 41.30 | 1,789,486 | -0.02(-0.05%) |
Aug 05, 2024 | 39.08 | 42.66 | 38.91 | 41.32 | 2,421,455 | -0.78(-1.85%) |
Aug 02, 2024 | 43.01 | 44.40 | 41.16 | 42.10 | 3,240,149 | -2.78(-6.19%) |
Aug 01, 2024 | 50.88 | 51.25 | 44.34 | 44.88 | 4,311,256 | -6.56(-12.75%) |
Jul 31, 2024 | 50.41 | 51.68 | 49.88 | 51.44 | 2,792,890 | +2.86(+5.89%) |
Jul 30, 2024 | 52.72 | 52.83 | 48.10 | 48.58 | 3,917,272 | -7.25(-12.99%) |
Jul 29, 2024 | 59.65 | 60.27 | 55.67 | 55.83 | 2,236,446 | -3.17(-5.37%) |
Jul 26, 2024 | 58.36 | 59.76 | 56.86 | 59.00 | 1,591,503 | +2.20(+3.87%) |
Jul 25, 2024 | 59.32 | 60.24 | 56.64 | 56.80 | 2,172,753 | -2.61(-4.39%) |
Jul 24, 2024 | 62.08 | 62.75 | 59.23 | 59.41 | 1,547,780 | -3.78(-5.98%) |
Jul 23, 2024 | 62.27 | 63.90 | 62.23 | 63.19 | 1,013,870 | -0.08(-0.13%) |
Jul 22, 2024 | 59.22 | 63.39 | 58.68 | 63.27 | 1,794,436 | +5.30(+9.14%) |
Jul 19, 2024 | 60.00 | 60.00 | 57.66 | 57.97 | 1,601,348 | -1.76(-2.95%) |
Jul 18, 2024 | 60.00 | 60.96 | 58.02 | 59.73 | 1,317,532 | +0.15(+0.25%) |
Jul 17, 2024 | 63.79 | 64.25 | 59.42 | 59.58 | 2,519,188 | -5.70(-8.73%) |
Jul 16, 2024 | 65.00 | 65.51 | 64.16 | 65.28 | 997,392 | +0.39(+0.60%) |
Jul 15, 2024 | 66.76 | 66.76 | 64.64 | 64.89 | 1,318,931 | -1.10(-1.67%) |
Jul 12, 2024 | 66.05 | 67.74 | 65.21 | 65.99 | 1,251,546 | +0.77(+1.18%) |
Jul 11, 2024 | 67.42 | 67.48 | 64.61 | 65.22 | 1,419,530 | -1.04(-1.57%) |
Jul 10, 2024 | 64.47 | 66.47 | 64.34 | 66.26 | 1,089,400 | +2.38(+3.73%) |
Jul 09, 2024 | 64.50 | 65.16 | 63.56 | 63.88 | 1,076,607 | -0.17(-0.27%) |
Jul 08, 2024 | 62.57 | 64.32 | 62.34 | 64.05 | 1,042,256 | +2.10(+3.39%) |
Jul 05, 2024 | 60.78 | 62.64 | 60.25 | 61.95 | 929,113 | +1.44(+2.38%) |
Jul 03, 2024 | 60.00 | 61.35 | 59.65 | 60.51 | 561,810 | +0.58(+0.97%) |
Jul 02, 2024 | 58.00 | 59.95 | 58.00 | 59.93 | 993,972 | +1.93(+3.33%) |
Jul 01, 2024 | 58.46 | 58.46 | 56.84 | 58.00 | 1,068,766 | -0.76(-1.29%) |
Jun 28, 2024 | 57.38 | 59.31 | 57.16 | 58.76 | 2,531,930 | +2.15(+3.80%) |
Jun 27, 2024 | 55.88 | 57.87 | 55.68 | 56.61 | 1,623,238 | +0.73(+1.31%) |
Jun 26, 2024 | 54.27 | 57.46 | 54.27 | 55.88 | 1,554,667 | +1.60(+2.95%) |
Jun 25, 2024 | 53.81 | 54.43 | 52.87 | 54.28 | 950,266 | +0.86(+1.61%) |
Jun 24, 2024 | 54.21 | 54.72 | 53.33 | 53.42 | 1,077,369 | -1.09(-2.00%) |
Jun 21, 2024 | 54.34 | 55.32 | 53.56 | 54.51 | 1,995,126 | -0.06(-0.11%) |
Jun 20, 2024 | 56.44 | 56.76 | 54.24 | 54.57 | 1,317,899 | -2.15(-3.79%) |
Jun 18, 2024 | 56.47 | 57.45 | 55.91 | 56.72 | 1,144,449 | +0.20(+0.35%) |
Jun 17, 2024 | 56.95 | 57.09 | 55.89 | 56.52 | 884,388 | -0.43(-0.76%) |
Jun 14, 2024 | 55.95 | 57.12 | 55.81 | 56.95 | 969,939 | +0.00(+0.00%) |
Jun 13, 2024 | 57.40 | 58.32 | 56.52 | 56.95 | 815,195 | -1.14(-1.96%) |
Jun 12, 2024 | 57.77 | 59.31 | 57.18 | 58.09 | 912,755 | +1.99(+3.55%) |
Jun 11, 2024 | 55.52 | 56.60 | 54.66 | 56.10 | 909,047 | +0.20(+0.36%) |
Jun 10, 2024 | 54.79 | 56.44 | 54.55 | 55.90 | 998,587 | +0.33(+0.59%) |
Jun 07, 2024 | 55.95 | 56.40 | 54.84 | 55.57 | 1,238,131 | -0.74(-1.31%) |
Jun 06, 2024 | 56.70 | 56.74 | 55.00 | 56.31 | 1,122,338 | -0.66(-1.16%) |
Jun 05, 2024 | 54.88 | 57.37 | 54.40 | 56.97 | 2,131,904 | +2.94(+5.44%) |
Jun 04, 2024 | 55.26 | 55.39 | 53.53 | 54.03 | 1,230,788 | -1.55(-2.79%) |