Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 51.32 | 55.09 | 51.32 | 54.91 | 1,358,496 | +7.56(+15.97%) |
Aug 19, 2024 | 46.14 | 47.64 | 45.87 | 47.35 | 315,711 | +1.49(+3.25%) |
Aug 16, 2024 | 46.38 | 46.58 | 45.78 | 45.86 | 66,467 | -0.52(-1.12%) |
Aug 15, 2024 | 46.05 | 46.62 | 45.94 | 46.38 | 61,060 | +0.67(+1.47%) |
Aug 14, 2024 | 45.59 | 46.54 | 45.40 | 45.71 | 57,196 | +0.24(+0.53%) |
Aug 13, 2024 | 44.84 | 45.91 | 44.84 | 45.47 | 65,340 | +0.48(+1.07%) |
Aug 12, 2024 | 44.65 | 45.31 | 43.38 | 44.99 | 72,852 | +0.64(+1.44%) |
Aug 09, 2024 | 44.32 | 44.80 | 44.17 | 44.35 | 62,640 | -0.17(-0.38%) |
Aug 08, 2024 | 44.09 | 44.89 | 43.56 | 44.52 | 52,175 | +0.43(+0.98%) |
Aug 07, 2024 | 44.06 | 44.63 | 43.60 | 44.09 | 66,962 | +0.44(+1.01%) |
Aug 06, 2024 | 42.75 | 44.54 | 42.61 | 43.65 | 139,785 | +0.59(+1.37%) |
Aug 05, 2024 | 41.77 | 44.10 | 40.82 | 43.06 | 377,412 | -1.84(-4.10%) |
Aug 02, 2024 | 45.10 | 45.10 | 43.75 | 44.90 | 193,027 | -0.90(-1.97%) |
Aug 01, 2024 | 47.00 | 47.21 | 45.39 | 45.80 | 107,636 | -0.92(-1.97%) |
Jul 31, 2024 | 46.09 | 47.80 | 45.91 | 46.72 | 180,875 | +1.13(+2.48%) |
Jul 30, 2024 | 46.57 | 47.49 | 45.50 | 45.59 | 301,121 | -1.18(-2.52%) |
Jul 29, 2024 | 46.87 | 47.95 | 46.65 | 46.77 | 87,566 | -0.45(-0.95%) |
Jul 26, 2024 | 47.38 | 47.48 | 46.51 | 47.22 | 82,025 | +0.19(+0.40%) |
Jul 25, 2024 | 48.57 | 48.64 | 47.01 | 47.03 | 185,901 | -2.09(-4.25%) |
Jul 24, 2024 | 50.42 | 50.53 | 48.84 | 49.12 | 59,978 | -1.07(-2.13%) |
Jul 23, 2024 | 50.74 | 51.09 | 49.81 | 50.19 | 112,551 | -0.55(-1.08%) |
Jul 22, 2024 | 49.38 | 50.94 | 49.10 | 50.74 | 84,542 | +1.84(+3.76%) |
Jul 19, 2024 | 49.38 | 49.51 | 48.60 | 48.90 | 124,726 | -0.83(-1.67%) |
Jul 18, 2024 | 50.73 | 51.30 | 49.24 | 49.73 | 126,361 | -0.79(-1.56%) |
Jul 17, 2024 | 51.11 | 51.40 | 50.24 | 50.52 | 90,796 | -0.62(-1.21%) |
Jul 16, 2024 | 50.52 | 51.78 | 50.52 | 51.14 | 81,778 | +0.33(+0.65%) |
Jul 15, 2024 | 50.94 | 51.74 | 50.71 | 50.81 | 104,425 | -0.58(-1.13%) |
Jul 12, 2024 | 51.45 | 51.72 | 50.72 | 51.39 | 147,852 | +0.05(+0.10%) |
Jul 11, 2024 | 51.15 | 52.26 | 50.81 | 51.34 | 120,879 | +0.15(+0.29%) |
Jul 10, 2024 | 51.25 | 51.42 | 50.58 | 51.19 | 163,603 | +0.40(+0.79%) |
Jul 09, 2024 | 50.73 | 51.71 | 50.35 | 50.79 | 174,869 | -0.05(-0.10%) |
Jul 08, 2024 | 51.43 | 51.80 | 50.12 | 50.84 | 264,387 | -1.17(-2.25%) |
Jul 05, 2024 | 52.07 | 52.36 | 51.47 | 52.01 | 130,072 | -0.41(-0.78%) |
Jul 03, 2024 | 52.69 | 53.83 | 52.25 | 52.42 | 137,031 | -0.17(-0.32%) |
Jul 02, 2024 | 51.12 | 52.90 | 50.97 | 52.59 | 389,353 | +1.23(+2.39%) |
Jul 01, 2024 | 51.49 | 51.88 | 50.80 | 51.36 | 103,737 | +0.33(+0.65%) |
Jun 28, 2024 | 50.69 | 51.59 | 50.47 | 51.03 | 204,153 | +0.57(+1.13%) |
Jun 27, 2024 | 49.99 | 50.48 | 49.37 | 50.46 | 183,950 | +0.75(+1.51%) |
Jun 26, 2024 | 49.34 | 49.98 | 49.26 | 49.71 | 69,813 | -0.09(-0.18%) |
Jun 25, 2024 | 49.91 | 50.11 | 49.30 | 49.80 | 64,971 | +0.12(+0.24%) |
Jun 24, 2024 | 49.69 | 50.79 | 49.13 | 49.68 | 238,338 | -0.09(-0.18%) |
Jun 21, 2024 | 49.59 | 50.05 | 49.30 | 49.77 | 129,002 | -0.18(-0.36%) |
Jun 20, 2024 | 49.38 | 50.86 | 49.38 | 49.95 | 154,856 | +0.88(+1.79%) |
Jun 18, 2024 | 47.94 | 49.41 | 47.88 | 49.07 | 107,643 | +1.39(+2.92%) |
Jun 17, 2024 | 47.07 | 47.95 | 46.05 | 47.68 | 295,683 | +0.54(+1.15%) |
Jun 14, 2024 | 49.42 | 49.43 | 46.34 | 47.14 | 383,583 | -2.28(-4.61%) |
Jun 13, 2024 | 50.43 | 51.17 | 49.23 | 49.42 | 233,131 | -1.34(-2.64%) |
Jun 12, 2024 | 51.47 | 51.98 | 50.53 | 50.76 | 117,501 | -0.33(-0.65%) |
Jun 11, 2024 | 50.63 | 51.42 | 48.64 | 51.09 | 244,749 | -0.33(-0.64%) |
Jun 10, 2024 | 51.50 | 53.00 | 50.78 | 51.42 | 265,277 | -0.16(-0.31%) |
Jun 07, 2024 | 52.64 | 52.64 | 51.19 | 51.58 | 160,183 | +0.00(+0.00%) |
Jun 06, 2024 | 53.00 | 53.25 | 51.17 | 51.58 | 262,753 | -1.10(-2.09%) |
Jun 05, 2024 | 49.40 | 53.28 | 48.72 | 52.68 | 581,469 | +3.66(+7.47%) |
Jun 04, 2024 | 48.95 | 49.35 | 48.21 | 49.02 | 219,609 | +0.10(+0.20%) |