Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 145 | -2.14(-3.70%) |
Aug 22, 2024 | 58.00 | 58.00 | 57.85 | 57.85 | 344 | -1.96(-3.28%) |
Aug 21, 2024 | 56.45 | 59.81 | 56.45 | 59.81 | 519 | +2.96(+5.20%) |
Aug 20, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 605 | -0.29(-0.51%) |
Aug 19, 2024 | 54.29 | 57.15 | 54.29 | 57.15 | 1,087 | +0.52(+0.92%) |
Aug 16, 2024 | 56.20 | 57.00 | 56.20 | 56.63 | 20,789 | -0.02(-0.04%) |
Aug 15, 2024 | 54.20 | 56.65 | 54.20 | 56.65 | 1,650 | +2.09(+3.83%) |
Aug 14, 2024 | 54.30 | 54.86 | 54.30 | 54.56 | 114,715 | +0.21(+0.39%) |
Aug 13, 2024 | 54.20 | 54.41 | 54.13 | 54.35 | 18,746 | +2.63(+5.10%) |
Aug 12, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 35,257 | +1.87(+3.74%) |
Aug 09, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 149,170 | -1.45(-2.83%) |
Aug 08, 2024 | 51.35 | 52.38 | 50.85 | 51.30 | 100,734 | -1.20(-2.29%) |
Aug 07, 2024 | 52.50 | 54.55 | 52.50 | 52.50 | 22,593 | +3.50(+7.14%) |
Aug 06, 2024 | 48.59 | 49.88 | 48.01 | 49.00 | 69,127 | +0.99(+2.06%) |
Aug 05, 2024 | 46.94 | 49.72 | 46.94 | 48.01 | 26,791 | -3.77(-7.28%) |
Aug 02, 2024 | 50.70 | 56.29 | 50.70 | 51.78 | 2,023 | -1.72(-3.22%) |
Aug 01, 2024 | 56.50 | 56.60 | 53.50 | 53.50 | 8,612 | -7.50(-12.30%) |
Jul 31, 2024 | 58.89 | 61.23 | 58.89 | 61.00 | 8,717 | +2.00(+3.39%) |
Jul 30, 2024 | 58.65 | 59.00 | 58.65 | 59.00 | 308 | -3.09(-4.97%) |
Jul 29, 2024 | 61.64 | 62.09 | 59.89 | 62.09 | 718 | +2.33(+3.91%) |
Jul 26, 2024 | 59.75 | 59.75 | 58.55 | 59.75 | 1,019 | -2.68(-4.29%) |
Jul 25, 2024 | 58.70 | 62.43 | 58.70 | 62.43 | 1,391 | -2.27(-3.51%) |
Jul 24, 2024 | 65.00 | 65.25 | 64.70 | 64.70 | 767 | -2.90(-4.29%) |
Jul 23, 2024 | 67.30 | 67.76 | 67.29 | 67.60 | 17,564 | +0.71(+1.06%) |
Jul 22, 2024 | 68.00 | 68.00 | 66.89 | 66.89 | 529 | -0.72(-1.06%) |
Jul 18, 2024 | 67.61 | 8,832 | -1.99(-2.86%) | |||
Jul 17, 2024 | 70.20 | 71.00 | 68.79 | 69.59 | 8,708 | -2.08(-2.90%) |
Jul 16, 2024 | 72.75 | 72.75 | 70.59 | 71.67 | 27,459 | -0.83(-1.14%) |
Jul 15, 2024 | 73.08 | 73.25 | 72.04 | 72.50 | 813 | -0.75(-1.02%) |
Jul 12, 2024 | 73.40 | 73.90 | 72.94 | 73.25 | 4,820 | +1.10(+1.52%) |
Jul 11, 2024 | 74.45 | 74.45 | 72.15 | 72.15 | 22,407 | -0.85(-1.16%) |
Jul 10, 2024 | 72.34 | 74.02 | 72.34 | 73.00 | 2,498 | +0.65(+0.90%) |
Jul 09, 2024 | 75.20 | 75.20 | 71.57 | 72.35 | 28,502 | +0.86(+1.20%) |
Jul 08, 2024 | 71.11 | 71.49 | 70.41 | 71.49 | 1,651 | +0.99(+1.40%) |
Jul 05, 2024 | 70.00 | 71.00 | 68.53 | 70.50 | 10,205 | +3.50(+5.22%) |
Jul 03, 2024 | 66.30 | 67.00 | 65.97 | 67.00 | 20,900 | +1.20(+1.82%) |
Jul 02, 2024 | 65.80 | 65.80 | 64.84 | 65.80 | 512 | +0.98(+1.51%) |
Jul 01, 2024 | 64.40 | 64.82 | 64.40 | 64.82 | 1,672 | -0.02(-0.03%) |
Jun 28, 2024 | 65.00 | 65.00 | 64.76 | 64.84 | 4,155 | +1.09(+1.71%) |
Jun 27, 2024 | 62.65 | 64.95 | 62.65 | 63.75 | 1,980 | +1.10(+1.76%) |
Jun 26, 2024 | 61.32 | 64.75 | 60.90 | 62.65 | 17,703 | -0.50(-0.79%) |
Jun 25, 2024 | 62.80 | 63.15 | 61.97 | 63.15 | 46,969 | +1.40(+2.27%) |
Jun 21, 2024 | 61.75 | 30,119 | -2.00(-3.14%) | |||
Jun 20, 2024 | 65.00 | 65.00 | 63.55 | 63.75 | 18,526 | -2.20(-3.34%) |
Jun 18, 2024 | 65.22 | 66.30 | 64.65 | 65.95 | 28,399 | +0.95(+1.46%) |
Jun 17, 2024 | 64.73 | 65.00 | 63.83 | 65.00 | 18,839 | +1.51(+2.37%) |
Jun 14, 2024 | 61.56 | 63.99 | 61.56 | 63.49 | 9,083 | +1.40(+2.26%) |
Jun 13, 2024 | 62.00 | 62.50 | 61.51 | 62.09 | 1,249 | -1.26(-1.99%) |
Jun 12, 2024 | 63.25 | 63.72 | 62.00 | 63.35 | 16,613 | +1.45(+2.34%) |
Jun 11, 2024 | 61.50 | 62.14 | 60.48 | 61.90 | 21,075 | +0.23(+0.37%) |
Jun 10, 2024 | 59.93 | 62.09 | 59.93 | 61.67 | 1,536 | +0.67(+1.10%) |
Jun 07, 2024 | 60.84 | 61.00 | 60.44 | 61.00 | 1,143 | +0.32(+0.53%) |
Jun 06, 2024 | 61.50 | 61.50 | 60.68 | 60.68 | 5,511 | -1.41(-2.27%) |
Jun 05, 2024 | 59.31 | 62.30 | 59.00 | 62.09 | 6,033 | +4.48(+7.77%) |
Jun 04, 2024 | 57.62 | 57.62 | 57.25 | 57.62 | 512 | +0.21(+0.36%) |