Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 52.27 | 55.34 | 52.06 | 54.53 | 906,937 | +2.71(+5.23%) |
Aug 22, 2024 | 53.44 | 53.65 | 51.75 | 51.82 | 439,024 | -1.29(-2.43%) |
Aug 21, 2024 | 53.19 | 53.44 | 52.11 | 53.11 | 742,696 | +0.40(+0.76%) |
Aug 20, 2024 | 53.86 | 54.43 | 52.35 | 52.71 | 370,476 | -0.93(-1.73%) |
Aug 19, 2024 | 51.70 | 53.77 | 51.42 | 53.64 | 447,104 | +1.90(+3.67%) |
Aug 16, 2024 | 50.74 | 51.80 | 50.65 | 51.74 | 367,585 | +0.24(+0.47%) |
Aug 15, 2024 | 52.09 | 52.24 | 50.75 | 51.50 | 719,842 | -0.34(-0.66%) |
Aug 14, 2024 | 51.71 | 52.04 | 50.18 | 51.84 | 603,480 | +0.40(+0.78%) |
Aug 13, 2024 | 49.79 | 51.67 | 49.40 | 51.44 | 502,306 | +2.36(+4.81%) |
Aug 12, 2024 | 50.13 | 50.13 | 48.70 | 49.08 | 675,940 | -0.88(-1.76%) |
Aug 09, 2024 | 48.11 | 50.12 | 47.86 | 49.96 | 1,196,349 | +2.26(+4.74%) |
Aug 08, 2024 | 46.59 | 48.66 | 45.49 | 47.70 | 2,097,027 | +7.35(+18.22%) |
Aug 07, 2024 | 41.75 | 42.44 | 40.30 | 40.35 | 1,829,980 | -0.95(-2.30%) |
Aug 06, 2024 | 42.14 | 42.20 | 41.24 | 41.30 | 598,572 | -0.31(-0.75%) |
Aug 05, 2024 | 41.00 | 42.22 | 40.55 | 41.61 | 808,044 | -1.53(-3.55%) |
Aug 02, 2024 | 43.22 | 43.49 | 42.23 | 43.14 | 822,014 | -1.24(-2.79%) |
Aug 01, 2024 | 47.97 | 47.97 | 43.84 | 44.38 | 817,295 | -3.02(-6.37%) |
Jul 31, 2024 | 48.12 | 49.25 | 47.21 | 47.40 | 873,889 | -0.35(-0.73%) |
Jul 30, 2024 | 48.30 | 48.30 | 47.01 | 47.75 | 573,700 | -0.14(-0.29%) |
Jul 29, 2024 | 48.44 | 49.06 | 47.79 | 47.89 | 413,221 | -0.19(-0.40%) |
Jul 26, 2024 | 48.18 | 49.11 | 47.36 | 48.08 | 550,845 | +0.72(+1.52%) |
Jul 25, 2024 | 46.30 | 48.15 | 45.87 | 47.36 | 787,358 | +1.09(+2.36%) |
Jul 24, 2024 | 49.59 | 50.00 | 46.06 | 46.27 | 770,632 | -3.65(-7.31%) |
Jul 23, 2024 | 49.96 | 50.87 | 49.69 | 49.92 | 308,947 | -0.21(-0.42%) |
Jul 22, 2024 | 49.46 | 50.29 | 49.13 | 50.13 | 346,638 | +1.03(+2.10%) |
Jul 19, 2024 | 49.72 | 49.97 | 48.81 | 49.10 | 402,297 | -0.56(-1.13%) |
Jul 18, 2024 | 51.27 | 52.11 | 49.15 | 49.66 | 395,168 | -1.61(-3.14%) |
Jul 17, 2024 | 51.63 | 52.84 | 51.25 | 51.27 | 499,016 | -1.31(-2.49%) |
Jul 16, 2024 | 50.40 | 52.68 | 50.30 | 52.58 | 921,581 | +2.53(+5.05%) |
Jul 15, 2024 | 49.28 | 50.32 | 48.42 | 50.05 | 694,155 | +1.16(+2.37%) |
Jul 12, 2024 | 49.07 | 49.41 | 48.04 | 48.89 | 528,450 | +0.54(+1.12%) |
Jul 11, 2024 | 47.16 | 48.50 | 47.08 | 48.35 | 1,320,371 | +2.35(+5.11%) |
Jul 10, 2024 | 46.92 | 47.08 | 45.00 | 46.00 | 500,521 | -0.35(-0.76%) |
Jul 09, 2024 | 45.22 | 46.53 | 44.77 | 46.35 | 652,299 | +1.04(+2.30%) |
Jul 08, 2024 | 44.65 | 45.68 | 43.81 | 45.31 | 540,265 | +0.66(+1.48%) |
Jul 05, 2024 | 44.49 | 44.96 | 43.99 | 44.65 | 296,613 | +0.29(+0.65%) |
Jul 03, 2024 | 43.42 | 45.05 | 43.38 | 44.36 | 199,751 | +0.90(+2.07%) |
Jul 02, 2024 | 44.25 | 44.37 | 43.27 | 43.46 | 332,462 | -0.72(-1.63%) |
Jul 01, 2024 | 45.03 | 45.17 | 43.19 | 44.18 | 598,123 | -0.86(-1.91%) |
Jun 28, 2024 | 45.53 | 46.23 | 44.39 | 45.04 | 1,217,658 | -0.34(-0.75%) |
Jun 27, 2024 | 45.12 | 45.67 | 44.92 | 45.38 | 387,678 | +0.17(+0.38%) |
Jun 26, 2024 | 44.38 | 45.36 | 44.12 | 45.21 | 413,072 | +0.61(+1.37%) |
Jun 25, 2024 | 45.67 | 46.04 | 44.34 | 44.60 | 555,005 | -1.08(-2.36%) |
Jun 24, 2024 | 47.54 | 48.07 | 45.49 | 45.68 | 491,319 | -1.89(-3.97%) |
Jun 21, 2024 | 47.61 | 47.69 | 47.12 | 47.57 | 690,150 | +0.08(+0.17%) |
Jun 20, 2024 | 47.43 | 48.04 | 46.43 | 47.49 | 818,328 | -0.06(-0.13%) |
Jun 18, 2024 | 45.70 | 47.62 | 45.55 | 47.55 | 566,363 | +2.01(+4.41%) |
Jun 17, 2024 | 46.50 | 46.60 | 45.48 | 45.54 | 464,484 | -1.01(-2.17%) |
Jun 14, 2024 | 47.27 | 47.41 | 46.14 | 46.55 | 396,325 | -0.52(-1.10%) |
Jun 13, 2024 | 47.06 | 47.51 | 46.19 | 47.07 | 559,996 | +0.01(+0.02%) |
Jun 12, 2024 | 44.42 | 47.55 | 44.42 | 47.06 | 1,437,573 | +5.32(+12.75%) |
Jun 11, 2024 | 42.34 | 42.35 | 41.37 | 41.74 | 290,617 | -0.81(-1.90%) |
Jun 10, 2024 | 41.06 | 43.08 | 41.06 | 42.55 | 507,738 | +0.98(+2.36%) |
Jun 07, 2024 | 40.78 | 41.68 | 40.41 | 41.57 | 266,395 | -0.13(-0.31%) |
Jun 06, 2024 | 41.64 | 42.02 | 41.41 | 41.70 | 289,623 | -0.16(-0.38%) |
Jun 05, 2024 | 41.17 | 41.92 | 40.87 | 41.86 | 394,940 | +0.85(+2.07%) |
Jun 04, 2024 | 40.49 | 41.91 | 40.49 | 41.01 | 445,664 | +0.12(+0.29%) |