Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.50 | 48.95 | 46.01 | 48.95 | 45,161 | +3.06(+6.67%) |
Aug 22, 2024 | 47.56 | 47.56 | 45.61 | 45.89 | 56,970 | -1.66(-3.49%) |
Aug 21, 2024 | 45.70 | 47.55 | 45.60 | 47.55 | 34,687 | +1.82(+3.98%) |
Aug 20, 2024 | 46.57 | 47.03 | 44.73 | 45.73 | 55,933 | +0.35(+0.77%) |
Aug 19, 2024 | 44.54 | 45.38 | 44.00 | 45.38 | 20,300 | +1.07(+2.41%) |
Aug 16, 2024 | 42.73 | 44.39 | 42.73 | 44.31 | 32,001 | +1.62(+3.79%) |
Aug 15, 2024 | 42.00 | 43.84 | 42.00 | 42.69 | 32,644 | +1.31(+3.17%) |
Aug 14, 2024 | 42.53 | 42.73 | 41.13 | 41.38 | 18,450 | -0.53(-1.26%) |
Aug 13, 2024 | 42.18 | 42.88 | 41.30 | 41.91 | 37,954 | -0.02(-0.05%) |
Aug 12, 2024 | 42.37 | 42.69 | 41.06 | 41.93 | 35,397 | -1.03(-2.40%) |
Aug 09, 2024 | 43.59 | 44.11 | 42.29 | 42.96 | 34,894 | -0.76(-1.74%) |
Aug 08, 2024 | 41.20 | 43.92 | 40.38 | 43.72 | 38,687 | +4.15(+10.49%) |
Aug 07, 2024 | 43.76 | 43.76 | 39.30 | 39.57 | 43,486 | -2.88(-6.78%) |
Aug 06, 2024 | 42.98 | 43.38 | 40.86 | 42.45 | 166,937 | +1.26(+3.06%) |
Aug 05, 2024 | 37.01 | 41.85 | 36.00 | 41.19 | 114,398 | -3.11(-7.02%) |
Aug 02, 2024 | 47.09 | 47.70 | 44.07 | 44.30 | 81,439 | -3.86(-8.01%) |
Aug 01, 2024 | 51.14 | 51.52 | 47.49 | 48.16 | 59,540 | -3.18(-6.19%) |
Jul 31, 2024 | 51.72 | 53.39 | 51.34 | 51.34 | 26,398 | +1.59(+3.20%) |
Jul 30, 2024 | 51.63 | 51.92 | 49.45 | 49.75 | 103,390 | -1.89(-3.66%) |
Jul 29, 2024 | 55.22 | 55.56 | 51.48 | 51.64 | 51,506 | -1.72(-3.22%) |
Jul 26, 2024 | 54.23 | 55.35 | 53.05 | 53.36 | 43,613 | +2.01(+3.91%) |
Jul 25, 2024 | 53.09 | 53.81 | 51.02 | 51.35 | 72,188 | -3.11(-5.71%) |
Jul 24, 2024 | 58.09 | 58.51 | 54.08 | 54.46 | 36,479 | -3.17(-5.50%) |
Jul 23, 2024 | 59.28 | 60.03 | 57.43 | 57.63 | 77,406 | -2.64(-4.38%) |
Jul 22, 2024 | 60.43 | 61.18 | 57.77 | 60.27 | 35,761 | +1.14(+1.93%) |
Jul 19, 2024 | 56.61 | 60.13 | 55.47 | 59.13 | 48,212 | +2.87(+5.10%) |
Jul 18, 2024 | 62.05 | 62.08 | 56.01 | 56.26 | 64,619 | -4.65(-7.63%) |
Jul 17, 2024 | 61.90 | 65.50 | 59.54 | 60.91 | 118,841 | -2.58(-4.06%) |
Jul 16, 2024 | 60.72 | 63.80 | 59.72 | 63.49 | 50,335 | +2.72(+4.48%) |
Jul 15, 2024 | 56.89 | 60.84 | 56.41 | 60.77 | 90,693 | +6.64(+12.27%) |
Jul 12, 2024 | 51.31 | 54.55 | 51.00 | 54.13 | 16,322 | +3.13(+6.14%) |
Jul 11, 2024 | 53.28 | 53.93 | 50.60 | 51.00 | 32,305 | -0.72(-1.39%) |
Jul 10, 2024 | 52.71 | 52.83 | 51.35 | 51.72 | 25,395 | +0.06(+0.12%) |
Jul 09, 2024 | 55.40 | 55.40 | 51.55 | 51.66 | 33,876 | -2.93(-5.37%) |
Jul 08, 2024 | 55.78 | 56.50 | 54.10 | 54.59 | 36,646 | -0.03(-0.05%) |
Jul 05, 2024 | 50.98 | 54.87 | 50.36 | 54.62 | 57,005 | +0.20(+0.37%) |
Jul 03, 2024 | 53.63 | 55.00 | 53.34 | 54.42 | 19,858 | -0.33(-0.60%) |
Jul 02, 2024 | 54.96 | 55.47 | 54.00 | 54.75 | 19,641 | -0.26(-0.47%) |
Jul 01, 2024 | 52.17 | 55.37 | 52.00 | 55.01 | 37,692 | +4.04(+7.93%) |
Jun 28, 2024 | 52.15 | 52.15 | 50.69 | 50.97 | 14,816 | -1.12(-2.16%) |
Jun 27, 2024 | 52.64 | 53.61 | 51.46 | 52.09 | 57,462 | +0.49(+0.95%) |
Jun 26, 2024 | 51.85 | 54.07 | 51.37 | 51.60 | 28,142 | -0.93(-1.77%) |
Jun 25, 2024 | 50.73 | 53.35 | 50.31 | 52.53 | 34,175 | +2.87(+5.78%) |
Jun 24, 2024 | 49.10 | 50.76 | 48.30 | 49.66 | 53,163 | -1.51(-2.95%) |
Jun 21, 2024 | 52.61 | 52.61 | 50.51 | 51.17 | 41,024 | -3.21(-5.90%) |
Jun 20, 2024 | 54.80 | 56.30 | 53.15 | 54.38 | 76,360 | +0.43(+0.79%) |
Jun 18, 2024 | 53.29 | 54.40 | 52.74 | 53.95 | 31,376 | -0.62(-1.13%) |
Jun 17, 2024 | 51.04 | 55.06 | 50.64 | 54.57 | 60,835 | +3.18(+6.19%) |
Jun 14, 2024 | 52.49 | 52.99 | 50.72 | 51.39 | 48,314 | -1.01(-1.92%) |
Jun 13, 2024 | 51.65 | 53.85 | 50.86 | 52.39 | 56,540 | +0.82(+1.59%) |
Jun 12, 2024 | 51.35 | 52.85 | 50.70 | 51.58 | 62,632 | +2.57(+5.25%) |
Jun 11, 2024 | 47.15 | 49.07 | 45.29 | 49.00 | 58,323 | +0.37(+0.76%) |
Jun 10, 2024 | 47.44 | 49.12 | 47.28 | 48.63 | 24,375 | +0.55(+1.14%) |
Jun 07, 2024 | 50.30 | 51.85 | 47.87 | 48.08 | 76,075 | -2.19(-4.36%) |
Jun 06, 2024 | 48.50 | 50.74 | 48.41 | 50.28 | 57,564 | +1.80(+3.72%) |
Jun 05, 2024 | 47.69 | 48.62 | 46.40 | 48.47 | 37,204 | +1.42(+3.01%) |
Jun 04, 2024 | 45.00 | 48.01 | 44.98 | 47.06 | 38,601 | +2.37(+5.31%) |