Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 49.49 | 50.03 | 49.04 | 49.58 | 759,778 | +0.34(+0.69%) |
Aug 23, 2024 | 48.02 | 49.99 | 47.81 | 49.24 | 746,670 | +1.44(+3.01%) |
Aug 22, 2024 | 49.55 | 49.59 | 47.66 | 47.80 | 786,896 | -1.60(-3.24%) |
Aug 21, 2024 | 50.37 | 50.37 | 49.21 | 49.40 | 597,655 | -0.50(-1.00%) |
Aug 20, 2024 | 50.43 | 51.19 | 49.87 | 49.90 | 542,799 | -0.55(-1.09%) |
Aug 19, 2024 | 50.50 | 50.67 | 49.95 | 50.45 | 581,810 | +0.06(+0.12%) |
Aug 16, 2024 | 51.18 | 51.78 | 49.65 | 50.39 | 724,026 | -1.26(-2.44%) |
Aug 15, 2024 | 51.50 | 52.52 | 51.20 | 51.65 | 827,081 | +1.11(+2.20%) |
Aug 14, 2024 | 54.62 | 54.62 | 50.53 | 50.54 | 496,802 | -3.77(-6.94%) |
Aug 13, 2024 | 55.02 | 55.26 | 54.18 | 54.31 | 496,847 | -0.09(-0.17%) |
Aug 12, 2024 | 55.35 | 55.35 | 54.09 | 54.40 | 377,177 | -0.87(-1.57%) |
Aug 09, 2024 | 56.28 | 56.28 | 54.59 | 55.27 | 578,253 | -0.62(-1.11%) |
Aug 08, 2024 | 53.80 | 56.37 | 53.55 | 55.89 | 579,364 | +2.76(+5.19%) |
Aug 07, 2024 | 60.60 | 60.60 | 52.80 | 53.13 | 760,515 | -5.21(-8.93%) |
Aug 06, 2024 | 56.13 | 59.72 | 55.10 | 58.34 | 663,744 | +2.46(+4.40%) |
Aug 05, 2024 | 53.81 | 57.00 | 53.61 | 55.88 | 569,427 | -0.86(-1.52%) |
Aug 02, 2024 | 57.99 | 58.34 | 55.27 | 56.74 | 473,569 | -3.12(-5.21%) |
Aug 01, 2024 | 62.05 | 62.76 | 58.67 | 59.86 | 553,006 | -2.43(-3.90%) |
Jul 31, 2024 | 62.20 | 63.58 | 61.14 | 62.29 | 525,203 | +0.30(+0.48%) |
Jul 30, 2024 | 60.70 | 62.45 | 60.70 | 61.99 | 375,187 | +1.34(+2.21%) |
Jul 29, 2024 | 60.04 | 60.96 | 59.74 | 60.65 | 377,714 | +0.43(+0.71%) |
Jul 26, 2024 | 60.07 | 61.53 | 59.70 | 60.22 | 292,194 | +1.10(+1.86%) |
Jul 25, 2024 | 56.90 | 60.47 | 56.08 | 59.12 | 503,693 | +2.13(+3.74%) |
Jul 24, 2024 | 57.66 | 58.23 | 56.82 | 56.99 | 380,801 | -1.06(-1.83%) |
Jul 23, 2024 | 57.92 | 58.96 | 57.84 | 58.05 | 365,573 | +0.28(+0.48%) |
Jul 22, 2024 | 53.95 | 57.79 | 53.30 | 57.77 | 430,611 | +4.33(+8.10%) |
Jul 19, 2024 | 53.72 | 54.02 | 52.85 | 53.44 | 452,569 | -0.39(-0.72%) |
Jul 18, 2024 | 55.02 | 56.10 | 53.16 | 53.83 | 401,883 | -1.44(-2.61%) |
Jul 17, 2024 | 56.61 | 56.84 | 55.20 | 55.27 | 442,567 | -1.92(-3.36%) |
Jul 16, 2024 | 53.94 | 57.40 | 53.70 | 57.19 | 450,235 | +3.80(+7.12%) |
Jul 15, 2024 | 53.94 | 54.95 | 53.15 | 53.39 | 431,285 | -0.28(-0.52%) |
Jul 12, 2024 | 53.23 | 53.93 | 52.87 | 53.67 | 407,194 | +0.85(+1.61%) |
Jul 11, 2024 | 51.76 | 53.26 | 51.73 | 52.82 | 734,747 | +2.29(+4.53%) |
Jul 10, 2024 | 51.57 | 51.78 | 50.01 | 50.53 | 521,505 | -1.16(-2.24%) |
Jul 09, 2024 | 52.33 | 52.55 | 51.37 | 51.69 | 390,316 | -0.76(-1.45%) |
Jul 08, 2024 | 52.47 | 52.96 | 51.80 | 52.45 | 403,907 | +0.19(+0.36%) |
Jul 05, 2024 | 51.93 | 52.51 | 51.13 | 52.26 | 373,090 | +0.31(+0.60%) |
Jul 03, 2024 | 51.53 | 53.03 | 51.47 | 51.95 | 323,307 | +0.42(+0.82%) |
Jul 02, 2024 | 51.29 | 51.95 | 50.80 | 51.53 | 419,712 | +0.49(+0.96%) |
Jul 01, 2024 | 52.76 | 52.94 | 50.89 | 51.04 | 506,508 | -1.58(-3.00%) |
Jun 28, 2024 | 52.19 | 53.46 | 52.09 | 52.62 | 969,075 | +0.52(+1.00%) |
Jun 27, 2024 | 54.04 | 54.18 | 52.03 | 52.10 | 555,654 | -2.00(-3.70%) |
Jun 26, 2024 | 53.81 | 54.40 | 53.41 | 54.10 | 440,962 | -0.02(-0.04%) |
Jun 25, 2024 | 54.81 | 54.88 | 53.35 | 54.12 | 635,830 | -0.84(-1.53%) |
Jun 24, 2024 | 56.79 | 57.26 | 54.88 | 54.96 | 660,735 | -1.71(-3.02%) |
Jun 21, 2024 | 56.94 | 57.06 | 56.22 | 56.67 | 1,010,304 | -0.06(-0.11%) |
Jun 20, 2024 | 55.78 | 57.04 | 55.28 | 56.73 | 721,441 | +0.70(+1.25%) |
Jun 18, 2024 | 54.39 | 56.09 | 53.96 | 56.03 | 743,713 | +1.74(+3.21%) |
Jun 17, 2024 | 53.65 | 54.68 | 53.45 | 54.29 | 473,905 | +0.38(+0.70%) |
Jun 14, 2024 | 54.14 | 54.40 | 52.52 | 53.91 | 449,923 | -0.85(-1.55%) |
Jun 13, 2024 | 56.09 | 56.25 | 54.24 | 54.76 | 383,233 | -1.45(-2.58%) |
Jun 12, 2024 | 56.15 | 56.64 | 55.62 | 56.21 | 396,025 | +1.26(+2.29%) |
Jun 11, 2024 | 54.64 | 55.17 | 52.90 | 54.95 | 494,374 | +0.01(+0.02%) |
Jun 10, 2024 | 53.30 | 55.38 | 53.30 | 54.94 | 580,321 | +0.99(+1.84%) |
Jun 07, 2024 | 52.87 | 54.10 | 52.47 | 53.95 | 564,768 | +0.65(+1.22%) |
Jun 06, 2024 | 52.29 | 53.73 | 52.29 | 53.30 | 716,666 | +0.72(+1.37%) |
Jun 05, 2024 | 50.79 | 52.91 | 50.35 | 52.58 | 862,511 | +2.28(+4.53%) |
Jun 04, 2024 | 50.53 | 51.36 | 50.24 | 50.30 | 358,464 | -0.65(-1.28%) |