Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 51.67 | 53.24 | 51.20 | 53.05 | 528,523 | +1.32(+2.55%) |
Aug 15, 2024 | 52.51 | 52.60 | 51.42 | 51.73 | 688,494 | -0.03(-0.06%) |
Aug 14, 2024 | 51.83 | 51.96 | 51.10 | 51.76 | 432,206 | -0.04(-0.08%) |
Aug 13, 2024 | 50.67 | 52.03 | 50.63 | 51.80 | 606,947 | +0.90(+1.77%) |
Aug 12, 2024 | 50.10 | 51.43 | 49.20 | 50.90 | 607,045 | +0.87(+1.74%) |
Aug 09, 2024 | 50.11 | 50.68 | 49.35 | 50.03 | 516,627 | -0.26(-0.52%) |
Aug 08, 2024 | 49.67 | 50.63 | 48.19 | 50.29 | 610,547 | +1.35(+2.76%) |
Aug 07, 2024 | 50.15 | 50.72 | 48.50 | 48.94 | 789,556 | -0.83(-1.67%) |
Aug 06, 2024 | 49.14 | 50.91 | 48.84 | 49.77 | 727,600 | +0.69(+1.41%) |
Aug 05, 2024 | 46.96 | 49.86 | 45.70 | 49.08 | 1,554,692 | -1.39(-2.75%) |
Aug 02, 2024 | 47.20 | 50.75 | 44.23 | 50.47 | 2,696,537 | +6.32(+14.31%) |
Aug 01, 2024 | 45.00 | 45.28 | 43.83 | 44.15 | 837,981 | -0.87(-1.93%) |
Jul 31, 2024 | 44.89 | 46.66 | 44.20 | 45.02 | 746,998 | +0.31(+0.69%) |
Jul 30, 2024 | 45.36 | 45.77 | 44.22 | 44.71 | 504,347 | -0.53(-1.17%) |
Jul 29, 2024 | 45.10 | 45.74 | 44.43 | 45.24 | 818,499 | +0.38(+0.85%) |
Jul 26, 2024 | 45.56 | 45.91 | 44.41 | 44.86 | 604,658 | -0.20(-0.44%) |
Jul 25, 2024 | 45.29 | 46.77 | 44.92 | 45.06 | 738,141 | -0.05(-0.11%) |
Jul 24, 2024 | 44.89 | 46.04 | 44.55 | 45.11 | 391,351 | -0.07(-0.15%) |
Jul 23, 2024 | 44.47 | 46.05 | 44.08 | 45.18 | 631,943 | +0.72(+1.62%) |
Jul 22, 2024 | 42.95 | 44.53 | 42.52 | 44.46 | 731,716 | +1.91(+4.49%) |
Jul 19, 2024 | 42.91 | 43.48 | 42.09 | 42.55 | 606,784 | -0.23(-0.54%) |
Jul 18, 2024 | 43.82 | 44.60 | 41.99 | 42.78 | 634,038 | -1.11(-2.53%) |
Jul 17, 2024 | 44.91 | 44.98 | 43.08 | 43.89 | 610,938 | -1.38(-3.05%) |
Jul 16, 2024 | 44.97 | 46.20 | 44.83 | 45.27 | 828,036 | +0.81(+1.82%) |
Jul 15, 2024 | 45.24 | 45.59 | 43.96 | 44.46 | 480,978 | -0.68(-1.51%) |
Jul 12, 2024 | 44.53 | 45.47 | 43.55 | 45.14 | 1,327,490 | +1.25(+2.85%) |
Jul 11, 2024 | 43.31 | 44.27 | 42.62 | 43.89 | 819,169 | +1.43(+3.37%) |
Jul 10, 2024 | 42.36 | 42.77 | 41.89 | 42.46 | 558,422 | +0.21(+0.50%) |
Jul 09, 2024 | 41.39 | 42.45 | 41.02 | 42.25 | 540,977 | +0.76(+1.83%) |
Jul 08, 2024 | 41.11 | 41.71 | 40.37 | 41.49 | 875,563 | +0.61(+1.49%) |
Jul 05, 2024 | 40.13 | 41.01 | 39.65 | 40.88 | 597,650 | +0.67(+1.67%) |
Jul 03, 2024 | 40.82 | 40.82 | 40.00 | 40.21 | 638,255 | -0.75(-1.83%) |
Jul 02, 2024 | 40.98 | 41.08 | 39.84 | 40.96 | 850,213 | -0.16(-0.39%) |
Jul 01, 2024 | 40.95 | 41.79 | 40.03 | 41.12 | 1,014,357 | +0.02(+0.05%) |
Jun 28, 2024 | 41.54 | 41.78 | 40.73 | 41.10 | 1,581,636 | -0.32(-0.77%) |
Jun 27, 2024 | 40.58 | 41.82 | 40.02 | 41.42 | 1,609,740 | +0.89(+2.20%) |
Jun 26, 2024 | 39.88 | 40.81 | 39.65 | 40.53 | 1,415,422 | +0.68(+1.71%) |
Jun 25, 2024 | 39.36 | 40.50 | 38.92 | 39.85 | 769,907 | +0.43(+1.09%) |
Jun 24, 2024 | 39.71 | 40.30 | 39.13 | 39.42 | 849,254 | -0.18(-0.45%) |
Jun 21, 2024 | 38.36 | 39.64 | 38.24 | 39.60 | 1,390,348 | +1.58(+4.16%) |
Jun 20, 2024 | 37.27 | 38.66 | 37.27 | 38.02 | 966,871 | +0.60(+1.60%) |
Jun 18, 2024 | 39.69 | 39.69 | 37.02 | 37.42 | 1,194,320 | -2.38(-5.98%) |
Jun 17, 2024 | 39.29 | 40.00 | 38.51 | 39.80 | 1,225,704 | +0.75(+1.92%) |
Jun 14, 2024 | 40.93 | 41.00 | 38.16 | 39.05 | 4,107,675 | -4.07(-9.44%) |
Jun 13, 2024 | 42.94 | 44.45 | 42.27 | 43.12 | 1,243,374 | -1.52(-3.41%) |
Jun 12, 2024 | 42.60 | 45.59 | 41.86 | 44.64 | 1,517,927 | +3.24(+7.83%) |
Jun 11, 2024 | 41.47 | 41.97 | 40.55 | 41.40 | 481,737 | -0.57(-1.36%) |
Jun 10, 2024 | 41.10 | 42.00 | 40.75 | 41.97 | 486,183 | +0.57(+1.38%) |
Jun 07, 2024 | 41.24 | 41.76 | 40.98 | 41.40 | 373,401 | -0.37(-0.89%) |
Jun 06, 2024 | 43.78 | 44.00 | 41.41 | 41.77 | 935,377 | +0.32(+0.77%) |
Jun 05, 2024 | 41.34 | 42.01 | 40.60 | 41.45 | 621,988 | +0.53(+1.30%) |
Jun 04, 2024 | 41.06 | 41.90 | 40.08 | 40.92 | 645,976 | -0.21(-0.51%) |
|