Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2024 | 43.60 | 44.59 | 39.41 | 40.45 | 1,934,632 | -3.39(-7.73%) |
Jul 31, 2024 | 44.41 | 45.19 | 43.47 | 43.84 | 1,450,381 | +1.62(+3.84%) |
Jul 30, 2024 | 45.92 | 46.10 | 41.82 | 42.22 | 2,171,456 | -3.79(-8.24%) |
Jul 29, 2024 | 47.51 | 48.80 | 45.89 | 46.01 | 1,434,188 | -1.12(-2.39%) |
Jul 26, 2024 | 47.88 | 47.90 | 45.47 | 47.13 | 1,825,349 | +0.09(+0.18%) |
Jul 25, 2024 | 48.00 | 49.60 | 45.41 | 47.05 | 2,532,058 | -0.10(-0.21%) |
Jul 24, 2024 | 52.08 | 52.08 | 46.55 | 47.15 | 2,421,125 | -5.46(-10.38%) |
Jul 23, 2024 | 52.56 | 54.06 | 51.95 | 52.61 | 621,102 | -0.35(-0.66%) |
Jul 22, 2024 | 52.88 | 53.28 | 51.32 | 52.96 | 899,551 | +1.32(+2.56%) |
Jul 19, 2024 | 53.69 | 54.50 | 51.58 | 51.64 | 709,763 | -1.86(-3.48%) |
Jul 18, 2024 | 55.00 | 55.14 | 52.14 | 53.50 | 1,022,287 | -0.84(-1.55%) |
Jul 17, 2024 | 55.97 | 55.98 | 54.11 | 54.34 | 1,757,378 | -3.18(-5.53%) |
Jul 16, 2024 | 58.69 | 59.51 | 56.02 | 57.52 | 1,527,505 | -0.35(-0.60%) |
Jul 15, 2024 | 56.84 | 61.00 | 56.30 | 57.87 | 2,204,596 | +1.98(+3.54%) |
Jul 12, 2024 | 55.53 | 57.26 | 54.80 | 55.89 | 1,101,836 | +0.75(+1.36%) |
Jul 11, 2024 | 57.51 | 57.94 | 54.91 | 55.14 | 1,306,510 | -1.74(-3.06%) |
Jul 10, 2024 | 56.71 | 57.59 | 55.26 | 56.88 | 895,110 | +0.68(+1.21%) |
Jul 09, 2024 | 58.54 | 59.00 | 55.39 | 56.20 | 1,501,970 | -2.71(-4.60%) |
Jul 08, 2024 | 60.01 | 60.98 | 58.41 | 58.91 | 1,399,915 | -0.53(-0.89%) |
Jul 05, 2024 | 59.74 | 61.49 | 58.58 | 59.44 | 931,921 | +0.10(+0.17%) |
Jul 03, 2024 | 59.55 | 60.82 | 58.12 | 59.34 | 629,243 | -1.16(-1.92%) |
Jul 02, 2024 | 57.10 | 60.55 | 56.81 | 60.50 | 848,178 | +2.96(+5.14%) |
Jul 01, 2024 | 60.50 | 60.78 | 56.40 | 57.54 | 1,890,417 | -2.97(-4.91%) |
Jun 28, 2024 | 58.26 | 61.80 | 58.06 | 60.51 | 3,002,041 | +2.63(+4.54%) |
Jun 27, 2024 | 55.00 | 57.97 | 54.51 | 57.88 | 1,119,619 | +2.28(+4.10%) |
Jun 26, 2024 | 57.16 | 59.32 | 54.90 | 55.60 | 1,811,186 | -2.21(-3.82%) |
Jun 25, 2024 | 59.78 | 59.92 | 57.36 | 57.81 | 726,236 | -1.11(-1.88%) |
Jun 24, 2024 | 58.35 | 59.42 | 55.80 | 58.92 | 1,553,368 | -0.09(-0.15%) |
Jun 21, 2024 | 60.84 | 62.02 | 58.92 | 59.01 | 4,204,453 | -4.15(-6.57%) |
Jun 20, 2024 | 67.60 | 68.48 | 62.83 | 63.16 | 1,750,850 | -4.00(-5.96%) |
Jun 18, 2024 | 65.00 | 68.50 | 64.19 | 67.16 | 1,533,831 | +2.28(+3.51%) |
Jun 17, 2024 | 64.32 | 66.39 | 63.49 | 64.88 | 1,411,756 | +0.96(+1.50%) |
Jun 14, 2024 | 62.08 | 64.67 | 61.50 | 63.92 | 1,458,586 | +0.81(+1.28%) |
Jun 13, 2024 | 65.24 | 66.49 | 62.70 | 63.11 | 1,221,360 | -1.46(-2.26%) |
Jun 12, 2024 | 66.33 | 67.18 | 63.66 | 64.57 | 1,095,638 | -0.56(-0.86%) |
Jun 11, 2024 | 66.00 | 66.90 | 64.41 | 65.13 | 1,161,628 | -1.57(-2.35%) |
Jun 10, 2024 | 62.11 | 67.22 | 62.00 | 66.70 | 1,917,641 | +4.76(+7.68%) |
Jun 07, 2024 | 62.09 | 64.04 | 61.27 | 61.94 | 1,196,530 | -1.07(-1.70%) |
Jun 06, 2024 | 62.50 | 64.27 | 60.79 | 63.01 | 1,461,350 | +0.80(+1.29%) |
Jun 05, 2024 | 62.04 | 63.59 | 60.03 | 62.21 | 2,001,928 | +1.00(+1.63%) |
Jun 04, 2024 | 63.16 | 63.47 | 60.73 | 61.21 | 1,800,639 | -2.41(-3.79%) |