Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 58.23 | 58.23 | 55.70 | 55.86 | 324,317 | -0.59(-1.05%) |
Aug 23, 2024 | 54.00 | 56.68 | 54.00 | 56.45 | 376,056 | +2.12(+3.90%) |
Aug 22, 2024 | 53.95 | 55.24 | 53.69 | 54.33 | 398,078 | +0.66(+1.23%) |
Aug 21, 2024 | 53.87 | 54.23 | 52.55 | 53.67 | 316,852 | -0.12(-0.22%) |
Aug 20, 2024 | 53.89 | 55.11 | 53.67 | 53.79 | 415,580 | +0.96(+1.82%) |
Aug 19, 2024 | 52.99 | 53.04 | 51.74 | 52.83 | 339,599 | +0.04(+0.08%) |
Aug 16, 2024 | 50.67 | 52.83 | 50.30 | 52.79 | 513,079 | +2.05(+4.04%) |
Aug 15, 2024 | 52.00 | 52.25 | 50.55 | 50.74 | 443,160 | -0.36(-0.70%) |
Aug 14, 2024 | 50.00 | 51.28 | 49.46 | 51.10 | 378,952 | +0.47(+0.93%) |
Aug 13, 2024 | 52.70 | 52.70 | 50.40 | 50.63 | 769,832 | -1.53(-2.93%) |
Aug 12, 2024 | 50.82 | 52.44 | 50.42 | 52.16 | 534,406 | +1.43(+2.82%) |
Aug 09, 2024 | 49.56 | 50.93 | 48.85 | 50.73 | 638,314 | +1.38(+2.80%) |
Aug 08, 2024 | 47.47 | 49.60 | 46.60 | 49.35 | 433,667 | +3.11(+6.73%) |
Aug 07, 2024 | 47.55 | 49.06 | 46.05 | 46.24 | 994,409 | -1.61(-3.36%) |
Aug 06, 2024 | 50.41 | 50.60 | 46.33 | 47.85 | 1,447,475 | +7.07(+17.34%) |
Aug 05, 2024 | 38.00 | 41.68 | 37.55 | 40.78 | 1,006,216 | -0.99(-2.37%) |
Aug 02, 2024 | 41.67 | 42.90 | 41.00 | 41.77 | 1,061,772 | -2.63(-5.92%) |
Aug 01, 2024 | 45.77 | 46.63 | 42.89 | 44.40 | 887,214 | -1.37(-2.99%) |
Jul 31, 2024 | 45.59 | 47.09 | 44.94 | 45.77 | 524,414 | +0.76(+1.69%) |
Jul 30, 2024 | 44.78 | 45.57 | 44.22 | 45.01 | 623,430 | +0.29(+0.65%) |
Jul 29, 2024 | 45.03 | 46.15 | 44.00 | 44.72 | 661,084 | +0.22(+0.49%) |
Jul 26, 2024 | 46.39 | 46.39 | 43.64 | 44.50 | 695,211 | -0.80(-1.77%) |
Jul 25, 2024 | 47.99 | 48.16 | 44.78 | 45.30 | 847,117 | -2.54(-5.30%) |
Jul 24, 2024 | 48.15 | 48.87 | 47.60 | 47.84 | 578,691 | -0.64(-1.33%) |
Jul 23, 2024 | 47.15 | 49.21 | 46.51 | 48.48 | 588,675 | +1.07(+2.26%) |
Jul 22, 2024 | 46.98 | 48.02 | 46.38 | 47.41 | 441,596 | +0.64(+1.37%) |
Jul 19, 2024 | 46.57 | 48.18 | 46.08 | 46.77 | 617,799 | +0.73(+1.59%) |
Jul 18, 2024 | 47.37 | 48.17 | 45.10 | 46.04 | 525,700 | -1.18(-2.50%) |
Jul 17, 2024 | 48.89 | 49.94 | 46.27 | 47.22 | 704,687 | -2.21(-4.47%) |
Jul 16, 2024 | 49.67 | 50.24 | 49.03 | 49.43 | 766,049 | +0.79(+1.62%) |
Jul 15, 2024 | 48.95 | 49.19 | 47.45 | 48.64 | 672,949 | +0.92(+1.93%) |
Jul 12, 2024 | 50.39 | 51.30 | 45.50 | 47.72 | 1,201,998 | -2.06(-4.14%) |
Jul 11, 2024 | 52.40 | 52.40 | 49.30 | 49.78 | 1,264,152 | -1.33(-2.60%) |
Jul 10, 2024 | 55.89 | 55.89 | 45.63 | 51.11 | 1,667,118 | -5.88(-10.32%) |
Jul 09, 2024 | 57.06 | 57.83 | 56.68 | 56.99 | 387,173 | +0.04(+0.07%) |
Jul 08, 2024 | 57.32 | 57.48 | 56.55 | 56.95 | 325,821 | +0.00(+0.00%) |
Jul 05, 2024 | 56.83 | 57.13 | 55.67 | 56.95 | 246,766 | -0.04(-0.07%) |
Jul 03, 2024 | 56.91 | 57.59 | 54.83 | 56.99 | 180,291 | -0.05(-0.09%) |
Jul 02, 2024 | 56.50 | 57.47 | 55.83 | 57.04 | 281,919 | +0.24(+0.42%) |
Jul 01, 2024 | 59.67 | 59.67 | 56.74 | 56.80 | 410,491 | -3.37(-5.60%) |
Jun 28, 2024 | 59.69 | 60.81 | 58.68 | 60.17 | 1,396,782 | +1.07(+1.81%) |
Jun 27, 2024 | 57.15 | 59.40 | 56.59 | 59.10 | 459,162 | +1.97(+3.45%) |
Jun 26, 2024 | 55.76 | 57.19 | 55.35 | 57.13 | 466,728 | +0.96(+1.71%) |
Jun 25, 2024 | 56.10 | 57.48 | 55.67 | 56.17 | 321,640 | +0.40(+0.72%) |
Jun 24, 2024 | 56.81 | 57.14 | 55.22 | 55.77 | 517,716 | -0.97(-1.71%) |
Jun 21, 2024 | 55.92 | 56.79 | 53.72 | 56.74 | 747,909 | +0.78(+1.39%) |
Jun 20, 2024 | 57.07 | 57.33 | 55.25 | 55.96 | 252,514 | -1.11(-1.94%) |
Jun 18, 2024 | 55.76 | 57.64 | 55.11 | 57.07 | 305,638 | +0.96(+1.71%) |
Jun 17, 2024 | 57.91 | 58.94 | 55.42 | 56.11 | 742,964 | -1.78(-3.07%) |
Jun 14, 2024 | 59.03 | 59.03 | 57.24 | 57.89 | 398,278 | -1.45(-2.44%) |
Jun 13, 2024 | 58.08 | 59.41 | 57.40 | 59.34 | 340,769 | +1.26(+2.17%) |
Jun 12, 2024 | 59.00 | 60.05 | 57.77 | 58.08 | 395,379 | +0.56(+0.97%) |
Jun 11, 2024 | 58.53 | 58.77 | 57.13 | 57.52 | 481,074 | -1.43(-2.43%) |
Jun 10, 2024 | 56.76 | 59.77 | 56.40 | 58.95 | 482,250 | +1.73(+3.02%) |
Jun 07, 2024 | 57.66 | 58.79 | 56.98 | 57.22 | 242,097 | -1.49(-2.54%) |
Jun 06, 2024 | 58.20 | 59.05 | 57.13 | 58.71 | 310,746 | +0.12(+0.20%) |
Jun 05, 2024 | 57.00 | 59.47 | 56.42 | 58.59 | 375,266 | +1.56(+2.74%) |
Jun 04, 2024 | 56.55 | 57.45 | 55.28 | 57.03 | 336,431 | +0.48(+0.85%) |