Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 53.11 | 57.08 | 53.00 | 56.09 | 2,895,495 | +3.27(+6.19%) |
Aug 19, 2024 | 51.98 | 52.85 | 51.14 | 52.82 | 1,962,534 | +0.84(+1.62%) |
Aug 16, 2024 | 52.27 | 54.16 | 51.45 | 51.98 | 2,467,378 | -0.28(-0.54%) |
Aug 15, 2024 | 51.25 | 53.39 | 50.59 | 52.26 | 7,973,585 | +6.73(+14.78%) |
Aug 14, 2024 | 46.37 | 47.50 | 45.50 | 45.53 | 2,658,196 | -0.71(-1.54%) |
Aug 13, 2024 | 45.49 | 46.57 | 44.77 | 46.24 | 2,361,415 | +1.30(+2.89%) |
Aug 12, 2024 | 43.77 | 45.91 | 43.28 | 44.94 | 1,509,022 | +1.69(+3.91%) |
Aug 09, 2024 | 43.22 | 43.66 | 42.05 | 43.25 | 950,309 | -0.09(-0.21%) |
Aug 08, 2024 | 42.12 | 43.42 | 40.90 | 43.34 | 1,536,357 | +3.06(+7.60%) |
Aug 07, 2024 | 42.65 | 43.98 | 40.26 | 40.28 | 1,430,056 | -1.31(-3.15%) |
Aug 06, 2024 | 41.81 | 43.08 | 40.96 | 41.59 | 1,654,288 | +0.12(+0.29%) |
Aug 05, 2024 | 40.70 | 42.14 | 38.28 | 41.47 | 3,649,998 | -2.86(-6.45%) |
Aug 02, 2024 | 46.30 | 47.02 | 44.29 | 44.33 | 1,795,908 | -3.68(-7.67%) |
Aug 01, 2024 | 52.12 | 52.91 | 47.66 | 48.01 | 2,060,578 | -3.77(-7.28%) |
Jul 31, 2024 | 50.36 | 52.91 | 50.01 | 51.78 | 2,367,658 | +2.73(+5.57%) |
Jul 30, 2024 | 51.86 | 52.24 | 48.56 | 49.05 | 2,319,905 | -2.75(-5.31%) |
Jul 29, 2024 | 51.99 | 52.92 | 51.48 | 51.80 | 628,227 | -0.03(-0.06%) |
Jul 26, 2024 | 51.45 | 51.86 | 50.55 | 51.83 | 1,255,207 | +1.00(+1.97%) |
Jul 25, 2024 | 52.78 | 52.78 | 50.71 | 50.83 | 1,568,101 | -1.88(-3.57%) |
Jul 24, 2024 | 54.12 | 54.82 | 52.67 | 52.71 | 1,323,630 | -2.09(-3.81%) |
Jul 23, 2024 | 54.86 | 55.45 | 54.03 | 54.80 | 1,069,943 | -0.62(-1.12%) |
Jul 22, 2024 | 55.62 | 55.83 | 54.55 | 55.42 | 1,023,940 | +0.65(+1.19%) |
Jul 19, 2024 | 55.51 | 55.73 | 54.30 | 54.77 | 1,036,218 | -0.73(-1.32%) |
Jul 18, 2024 | 57.50 | 57.93 | 54.50 | 55.50 | 2,316,373 | -1.91(-3.33%) |
Jul 17, 2024 | 58.33 | 58.62 | 56.87 | 57.41 | 1,362,724 | -1.68(-2.84%) |
Jul 16, 2024 | 58.27 | 59.19 | 57.13 | 59.09 | 1,326,616 | +1.12(+1.93%) |
Jul 15, 2024 | 59.15 | 59.63 | 57.83 | 57.97 | 1,086,885 | -1.27(-2.14%) |
Jul 12, 2024 | 57.84 | 60.40 | 57.43 | 59.24 | 1,351,793 | +1.91(+3.33%) |
Jul 11, 2024 | 56.80 | 57.56 | 56.05 | 57.33 | 1,234,601 | +1.07(+1.90%) |
Jul 10, 2024 | 56.26 | 56.54 | 55.33 | 56.26 | 968,719 | +0.42(+0.75%) |
Jul 09, 2024 | 56.11 | 56.49 | 55.04 | 55.84 | 844,193 | -0.35(-0.62%) |
Jul 08, 2024 | 55.80 | 57.54 | 55.40 | 56.19 | 1,474,853 | +0.84(+1.52%) |
Jul 05, 2024 | 54.14 | 55.43 | 53.77 | 55.35 | 677,418 | +1.11(+2.05%) |
Jul 03, 2024 | 54.08 | 54.52 | 53.80 | 54.24 | 537,654 | +0.30(+0.56%) |
Jul 02, 2024 | 51.30 | 54.00 | 51.30 | 53.94 | 1,492,003 | +2.51(+4.88%) |
Jul 01, 2024 | 50.63 | 51.77 | 50.47 | 51.43 | 1,118,266 | +0.51(+1.00%) |
Jun 28, 2024 | 49.40 | 51.50 | 49.10 | 50.92 | 1,576,524 | +1.88(+3.83%) |
Jun 27, 2024 | 49.00 | 49.13 | 47.84 | 49.04 | 599,444 | -0.09(-0.18%) |
Jun 26, 2024 | 49.04 | 49.34 | 48.39 | 49.13 | 621,744 | -0.06(-0.12%) |
Jun 25, 2024 | 47.58 | 49.47 | 47.20 | 49.19 | 587,505 | +1.61(+3.38%) |
Jun 24, 2024 | 48.45 | 49.43 | 47.52 | 47.58 | 472,699 | -1.08(-2.22%) |
Jun 21, 2024 | 47.92 | 48.99 | 47.53 | 48.66 | 1,216,361 | +0.75(+1.57%) |
Jun 20, 2024 | 49.43 | 49.57 | 47.84 | 47.91 | 905,077 | -1.67(-3.37%) |
Jun 18, 2024 | 50.01 | 50.73 | 49.42 | 49.58 | 974,522 | -0.42(-0.84%) |
Jun 17, 2024 | 47.28 | 50.08 | 47.06 | 50.00 | 1,083,966 | +2.72(+5.75%) |
Jun 14, 2024 | 47.00 | 47.47 | 46.38 | 47.28 | 408,565 | -0.27(-0.57%) |
Jun 13, 2024 | 46.81 | 47.71 | 45.96 | 47.55 | 583,611 | +0.64(+1.36%) |
Jun 12, 2024 | 46.61 | 48.39 | 46.37 | 46.91 | 1,080,326 | +1.44(+3.17%) |
Jun 11, 2024 | 46.72 | 46.72 | 44.94 | 45.47 | 776,175 | -1.50(-3.19%) |
Jun 10, 2024 | 45.17 | 47.12 | 45.11 | 46.97 | 829,264 | +1.18(+2.58%) |
Jun 07, 2024 | 44.97 | 45.83 | 44.83 | 45.79 | 591,857 | +0.20(+0.44%) |
Jun 06, 2024 | 45.81 | 46.46 | 45.26 | 45.59 | 679,230 | +0.19(+0.42%) |
Jun 05, 2024 | 43.34 | 45.47 | 43.20 | 45.40 | 700,081 | +2.38(+5.53%) |
Jun 04, 2024 | 43.68 | 43.68 | 42.98 | 43.02 | 643,961 | -1.19(-2.69%) |