Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 52.57 | 52.71 | 51.62 | 51.62 | 403,931 | -0.91(-1.73%) |
Aug 15, 2024 | 52.42 | 52.94 | 51.17 | 52.53 | 570,802 | +1.10(+2.14%) |
Aug 14, 2024 | 50.44 | 52.00 | 49.93 | 51.43 | 443,186 | +1.10(+2.19%) |
Aug 13, 2024 | 50.21 | 51.38 | 49.76 | 50.33 | 395,789 | +0.76(+1.53%) |
Aug 12, 2024 | 47.61 | 49.67 | 47.07 | 49.57 | 594,115 | +1.93(+4.05%) |
Aug 09, 2024 | 48.36 | 50.47 | 47.16 | 47.64 | 965,885 | -3.10(-6.11%) |
Aug 08, 2024 | 49.15 | 50.84 | 48.10 | 50.74 | 482,995 | +2.44(+5.05%) |
Aug 07, 2024 | 51.00 | 51.00 | 48.14 | 48.30 | 452,584 | -1.90(-3.78%) |
Aug 06, 2024 | 49.82 | 50.88 | 48.63 | 50.20 | 614,862 | +1.06(+2.16%) |
Aug 05, 2024 | 46.08 | 49.34 | 45.45 | 49.14 | 829,872 | -0.65(-1.31%) |
Aug 02, 2024 | 50.33 | 50.79 | 49.17 | 49.79 | 667,681 | -2.28(-4.38%) |
Aug 01, 2024 | 53.26 | 55.63 | 51.71 | 52.07 | 648,123 | -1.05(-1.98%) |
Jul 31, 2024 | 53.32 | 54.27 | 52.50 | 53.12 | 559,612 | +0.48(+0.91%) |
Jul 30, 2024 | 54.61 | 55.04 | 51.53 | 52.64 | 471,903 | -1.62(-2.99%) |
Jul 29, 2024 | 54.44 | 54.83 | 52.98 | 54.26 | 545,507 | -0.10(-0.18%) |
Jul 26, 2024 | 54.24 | 55.06 | 53.20 | 54.36 | 541,345 | +1.02(+1.91%) |
Jul 25, 2024 | 53.41 | 54.41 | 52.84 | 53.34 | 472,372 | -0.07(-0.13%) |
Jul 24, 2024 | 54.08 | 55.01 | 52.60 | 53.41 | 461,582 | -1.42(-2.59%) |
Jul 23, 2024 | 53.70 | 55.78 | 53.31 | 54.83 | 1,037,617 | +1.25(+2.33%) |
Jul 22, 2024 | 52.96 | 53.98 | 52.35 | 53.58 | 780,875 | +0.92(+1.75%) |
Jul 19, 2024 | 52.94 | 53.16 | 52.09 | 52.66 | 475,669 | +0.25(+0.48%) |
Jul 18, 2024 | 53.53 | 54.80 | 52.06 | 52.41 | 752,468 | -1.44(-2.67%) |
Jul 17, 2024 | 54.30 | 55.21 | 52.87 | 53.85 | 1,105,387 | -1.13(-2.06%) |
Jul 16, 2024 | 54.69 | 55.77 | 54.49 | 54.98 | 1,389,014 | +0.84(+1.55%) |
Jul 15, 2024 | 53.39 | 55.36 | 53.13 | 54.14 | 905,121 | +0.47(+0.88%) |
Jul 12, 2024 | 53.44 | 54.57 | 52.59 | 53.67 | 947,381 | +0.86(+1.63%) |
Jul 11, 2024 | 51.89 | 53.19 | 51.23 | 52.81 | 938,813 | +2.01(+3.96%) |
Jul 10, 2024 | 48.46 | 51.70 | 48.46 | 50.80 | 1,127,457 | +2.57(+5.33%) |
Jul 09, 2024 | 45.79 | 48.28 | 45.34 | 48.23 | 723,930 | +2.86(+6.30%) |
Jul 08, 2024 | 44.29 | 45.75 | 43.74 | 45.37 | 480,821 | +1.54(+3.51%) |
Jul 05, 2024 | 44.02 | 44.46 | 43.71 | 43.83 | 572,256 | -0.37(-0.84%) |
Jul 03, 2024 | 45.47 | 45.80 | 44.13 | 44.20 | 334,638 | -1.34(-2.94%) |
Jul 02, 2024 | 46.09 | 47.15 | 45.19 | 45.54 | 1,253,879 | -0.53(-1.15%) |
Jul 01, 2024 | 44.90 | 47.26 | 44.57 | 46.07 | 1,333,655 | +1.28(+2.86%) |
Jun 28, 2024 | 43.67 | 44.98 | 43.11 | 44.79 | 4,781,075 | +1.32(+3.04%) |
Jun 27, 2024 | 42.27 | 43.70 | 41.62 | 43.47 | 753,812 | +1.28(+3.03%) |
Jun 26, 2024 | 44.38 | 44.38 | 41.01 | 42.19 | 1,496,832 | -2.68(-5.97%) |
Jun 25, 2024 | 45.18 | 46.47 | 44.72 | 44.87 | 837,379 | -0.79(-1.73%) |
Jun 24, 2024 | 45.00 | 46.02 | 44.71 | 45.66 | 816,452 | +0.08(+0.18%) |
Jun 21, 2024 | 44.25 | 46.16 | 43.76 | 45.58 | 2,277,293 | +1.37(+3.10%) |
Jun 20, 2024 | 44.01 | 44.78 | 43.63 | 44.21 | 478,144 | -0.08(-0.18%) |
Jun 18, 2024 | 44.65 | 44.94 | 43.86 | 44.29 | 651,682 | -0.42(-0.94%) |
Jun 17, 2024 | 45.12 | 45.76 | 44.38 | 44.71 | 628,562 | -0.62(-1.37%) |
Jun 14, 2024 | 46.18 | 46.73 | 45.05 | 45.33 | 576,185 | -1.56(-3.33%) |
Jun 13, 2024 | 47.69 | 48.26 | 46.72 | 46.89 | 765,425 | -0.89(-1.86%) |
Jun 12, 2024 | 46.33 | 48.05 | 45.30 | 47.78 | 1,278,032 | +2.96(+6.60%) |
Jun 11, 2024 | 44.90 | 45.38 | 44.38 | 44.82 | 369,178 | -0.19(-0.42%) |
Jun 10, 2024 | 44.05 | 45.09 | 43.65 | 45.01 | 635,065 | +0.30(+0.67%) |
Jun 07, 2024 | 45.33 | 46.59 | 44.66 | 44.71 | 486,753 | -1.13(-2.47%) |
Jun 06, 2024 | 47.13 | 47.39 | 45.77 | 45.84 | 665,526 | -1.39(-2.94%) |
Jun 05, 2024 | 47.45 | 48.10 | 46.79 | 47.23 | 650,036 | -0.10(-0.21%) |
Jun 04, 2024 | 46.67 | 48.71 | 46.20 | 47.33 | 1,550,670 | +1.05(+2.27%) |