Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.18 | 54.47 | 50.71 | 53.55 | 495,808 | +1.04(+1.98%) |
Aug 22, 2024 | 55.96 | 56.29 | 52.50 | 52.51 | 440,037 | -3.51(-6.27%) |
Aug 21, 2024 | 57.16 | 57.88 | 55.65 | 56.02 | 221,182 | -1.66(-2.88%) |
Aug 20, 2024 | 57.90 | 58.88 | 56.69 | 57.68 | 209,615 | -0.08(-0.14%) |
Aug 19, 2024 | 56.56 | 58.24 | 56.55 | 57.76 | 228,994 | +1.17(+2.07%) |
Aug 16, 2024 | 57.80 | 58.75 | 56.51 | 56.59 | 305,481 | -2.69(-4.54%) |
Aug 15, 2024 | 59.16 | 60.51 | 58.64 | 59.28 | 356,936 | +0.91(+1.56%) |
Aug 14, 2024 | 57.11 | 60.50 | 56.83 | 58.37 | 546,926 | +1.54(+2.71%) |
Aug 13, 2024 | 55.30 | 56.83 | 54.69 | 56.83 | 323,635 | +2.14(+3.91%) |
Aug 12, 2024 | 53.31 | 55.20 | 53.05 | 54.69 | 329,818 | +1.81(+3.42%) |
Aug 09, 2024 | 51.94 | 53.28 | 51.52 | 52.88 | 251,062 | +1.41(+2.74%) |
Aug 08, 2024 | 48.93 | 52.26 | 48.40 | 51.47 | 434,335 | +4.24(+8.98%) |
Aug 07, 2024 | 48.81 | 49.40 | 47.01 | 47.23 | 332,768 | -0.77(-1.60%) |
Aug 06, 2024 | 46.74 | 49.24 | 46.35 | 48.00 | 206,364 | +1.46(+3.14%) |
Aug 05, 2024 | 43.35 | 47.24 | 42.23 | 46.54 | 432,707 | -0.70(-1.48%) |
Aug 02, 2024 | 50.02 | 50.26 | 47.04 | 47.24 | 252,030 | -4.39(-8.50%) |
Aug 01, 2024 | 52.95 | 54.05 | 50.64 | 51.63 | 148,869 | -1.19(-2.25%) |
Jul 31, 2024 | 51.53 | 54.21 | 51.15 | 52.82 | 195,109 | +2.16(+4.26%) |
Jul 30, 2024 | 50.75 | 52.00 | 50.02 | 50.66 | 198,423 | -0.15(-0.30%) |
Jul 29, 2024 | 52.02 | 52.33 | 50.42 | 50.81 | 177,343 | -1.07(-2.06%) |
Jul 26, 2024 | 51.56 | 52.25 | 51.27 | 51.88 | 87,798 | +1.04(+2.05%) |
Jul 25, 2024 | 52.24 | 52.98 | 50.72 | 50.84 | 202,372 | -1.32(-2.53%) |
Jul 24, 2024 | 54.60 | 55.34 | 52.16 | 52.16 | 166,051 | -2.80(-5.09%) |
Jul 23, 2024 | 53.14 | 54.99 | 52.29 | 54.96 | 103,587 | +1.85(+3.48%) |
Jul 22, 2024 | 53.07 | 53.57 | 52.42 | 53.11 | 196,422 | +0.05(+0.08%) |
Jul 19, 2024 | 51.07 | 55.02 | 51.07 | 53.06 | 193,380 | +2.07(+4.06%) |
Jul 18, 2024 | 51.18 | 51.96 | 49.88 | 50.99 | 173,773 | +0.25(+0.50%) |
Jul 17, 2024 | 52.08 | 53.57 | 50.39 | 50.74 | 238,560 | -1.70(-3.25%) |
Jul 16, 2024 | 50.00 | 52.77 | 49.16 | 52.45 | 449,924 | +1.88(+3.71%) |
Jul 15, 2024 | 52.28 | 52.96 | 50.41 | 50.57 | 206,158 | -1.42(-2.74%) |
Jul 12, 2024 | 53.01 | 53.01 | 51.34 | 51.99 | 138,450 | -0.97(-1.83%) |
Jul 11, 2024 | 54.41 | 54.63 | 52.90 | 52.96 | 256,146 | -1.30(-2.39%) |
Jul 10, 2024 | 53.72 | 55.59 | 51.65 | 54.26 | 221,294 | +0.53(+0.99%) |
Jul 09, 2024 | 53.53 | 55.14 | 53.53 | 53.72 | 77,502 | +0.29(+0.54%) |
Jul 08, 2024 | 52.68 | 53.74 | 51.87 | 53.43 | 296,168 | +0.98(+1.86%) |
Jul 05, 2024 | 53.87 | 54.60 | 52.28 | 52.46 | 295,870 | -1.37(-2.55%) |
Jul 03, 2024 | 53.17 | 54.34 | 52.81 | 53.83 | 158,479 | +0.76(+1.44%) |
Jul 02, 2024 | 50.71 | 53.21 | 50.41 | 53.06 | 290,789 | +1.76(+3.43%) |
Jul 01, 2024 | 55.74 | 55.74 | 51.10 | 51.30 | 462,148 | -4.20(-7.57%) |
Jun 28, 2024 | 56.33 | 56.64 | 54.36 | 55.50 | 328,753 | -0.55(-0.98%) |
Jun 27, 2024 | 55.37 | 56.64 | 54.23 | 56.06 | 246,025 | +0.94(+1.70%) |
Jun 26, 2024 | 56.37 | 57.13 | 54.94 | 55.12 | 229,581 | -1.47(-2.60%) |
Jun 25, 2024 | 56.53 | 57.59 | 55.69 | 56.59 | 240,770 | +0.68(+1.21%) |
Jun 24, 2024 | 55.96 | 57.16 | 54.18 | 55.91 | 318,877 | +0.23(+0.42%) |
Jun 21, 2024 | 56.16 | 56.63 | 54.23 | 55.68 | 359,162 | -1.25(-2.19%) |
Jun 20, 2024 | 61.11 | 61.35 | 55.62 | 56.93 | 663,321 | -4.23(-6.92%) |
Jun 18, 2024 | 59.89 | 61.96 | 59.57 | 61.16 | 442,678 | +1.09(+1.82%) |
Jun 17, 2024 | 59.84 | 62.15 | 58.70 | 60.06 | 348,940 | +0.32(+0.54%) |
Jun 14, 2024 | 57.43 | 60.53 | 57.43 | 59.74 | 459,861 | +0.44(+0.75%) |
Jun 13, 2024 | 60.71 | 61.56 | 56.83 | 59.30 | 955,620 | +3.13(+5.56%) |
Jun 12, 2024 | 55.57 | 58.12 | 52.91 | 56.18 | 617,794 | +2.50(+4.66%) |
Jun 11, 2024 | 55.83 | 56.18 | 53.32 | 53.67 | 311,911 | -2.30(-4.10%) |
Jun 10, 2024 | 52.88 | 56.24 | 51.29 | 55.97 | 432,599 | +2.25(+4.19%) |
Jun 07, 2024 | 53.59 | 55.35 | 52.75 | 53.72 | 318,456 | -0.33(-0.61%) |
Jun 06, 2024 | 56.43 | 56.43 | 53.99 | 54.05 | 362,547 | -2.43(-4.30%) |
Jun 05, 2024 | 57.57 | 57.72 | 54.59 | 56.48 | 499,751 | -0.97(-1.69%) |
Jun 04, 2024 | 61.07 | 61.07 | 56.07 | 57.45 | 506,043 | -3.94(-6.42%) |