Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 51.00 | 51.00 | 48.10 | 48.53 | 592,768 | -1.39(-2.78%) |
Aug 20, 2024 | 50.00 | 51.48 | 49.57 | 49.92 | 1,450,620 | +0.82(+1.67%) |
Aug 19, 2024 | 49.49 | 50.19 | 48.92 | 49.10 | 485,882 | -0.67(-1.35%) |
Aug 16, 2024 | 49.41 | 50.09 | 49.10 | 49.77 | 443,042 | +0.19(+0.38%) |
Aug 15, 2024 | 49.52 | 50.50 | 48.75 | 49.58 | 556,619 | +0.35(+0.71%) |
Aug 14, 2024 | 48.82 | 49.66 | 48.31 | 49.23 | 581,337 | +0.50(+1.03%) |
Aug 13, 2024 | 49.00 | 49.23 | 48.32 | 48.73 | 552,357 | -0.03(-0.06%) |
Aug 12, 2024 | 46.02 | 48.82 | 45.98 | 48.76 | 1,045,110 | +2.93(+6.39%) |
Aug 09, 2024 | 44.64 | 46.44 | 44.28 | 45.83 | 632,842 | +1.32(+2.97%) |
Aug 08, 2024 | 43.62 | 45.00 | 43.22 | 44.51 | 444,870 | +1.48(+3.44%) |
Aug 07, 2024 | 43.50 | 43.50 | 42.52 | 43.03 | 511,915 | +0.68(+1.61%) |
Aug 06, 2024 | 41.00 | 42.70 | 40.87 | 42.35 | 450,856 | +1.74(+4.28%) |
Aug 05, 2024 | 36.30 | 40.70 | 36.01 | 40.61 | 941,853 | +0.47(+1.17%) |
Aug 02, 2024 | 41.81 | 41.81 | 39.57 | 40.14 | 810,025 | -2.74(-6.39%) |
Aug 01, 2024 | 45.10 | 45.14 | 42.55 | 42.88 | 319,990 | -2.18(-4.84%) |
Jul 31, 2024 | 43.30 | 45.84 | 42.90 | 45.06 | 809,867 | +3.02(+7.18%) |
Jul 30, 2024 | 42.58 | 43.60 | 41.55 | 42.04 | 501,658 | -1.35(-3.11%) |
Jul 29, 2024 | 44.67 | 45.00 | 43.11 | 43.39 | 427,152 | -1.20(-2.69%) |
Jul 26, 2024 | 44.58 | 45.31 | 44.14 | 44.59 | 200,165 | +0.34(+0.77%) |
Jul 25, 2024 | 44.80 | 45.33 | 43.10 | 44.25 | 492,229 | -0.69(-1.54%) |
Jul 24, 2024 | 47.60 | 47.84 | 44.78 | 44.94 | 407,239 | -2.45(-5.17%) |
Jul 23, 2024 | 47.45 | 47.85 | 47.04 | 47.39 | 237,945 | -0.44(-0.92%) |
Jul 22, 2024 | 48.13 | 48.29 | 47.17 | 47.83 | 349,876 | -0.37(-0.77%) |
Jul 19, 2024 | 48.30 | 50.02 | 47.94 | 48.20 | 1,196,371 | +0.23(+0.48%) |
Jul 18, 2024 | 47.05 | 48.22 | 46.70 | 47.97 | 417,807 | +1.11(+2.37%) |
Jul 17, 2024 | 47.63 | 47.70 | 46.13 | 46.86 | 438,460 | -0.49(-1.03%) |
Jul 16, 2024 | 48.00 | 48.67 | 46.22 | 47.35 | 456,524 | -0.57(-1.19%) |
Jul 15, 2024 | 48.31 | 49.09 | 47.20 | 47.92 | 473,601 | -0.07(-0.15%) |
Jul 12, 2024 | 46.67 | 48.09 | 46.30 | 47.99 | 818,323 | +1.12(+2.39%) |
Jul 11, 2024 | 46.78 | 47.45 | 46.19 | 46.87 | 764,636 | +0.08(+0.17%) |
Jul 10, 2024 | 44.50 | 46.79 | 44.50 | 46.79 | 617,261 | +2.27(+5.10%) |
Jul 09, 2024 | 45.46 | 46.09 | 44.08 | 44.52 | 654,987 | -0.94(-2.07%) |
Jul 08, 2024 | 45.64 | 46.41 | 44.94 | 45.46 | 525,943 | -0.38(-0.83%) |
Jul 05, 2024 | 46.11 | 46.11 | 44.80 | 45.84 | 463,242 | +0.24(+0.53%) |
Jul 03, 2024 | 45.80 | 46.10 | 45.29 | 45.60 | 475,264 | +0.08(+0.18%) |
Jul 02, 2024 | 44.16 | 46.23 | 44.16 | 45.52 | 806,750 | +1.50(+3.41%) |
Jul 01, 2024 | 46.03 | 46.09 | 43.95 | 44.02 | 370,840 | -1.46(-3.21%) |
Jun 28, 2024 | 46.21 | 46.25 | 45.00 | 45.48 | 279,259 | -0.24(-0.52%) |
Jun 27, 2024 | 45.17 | 45.84 | 44.73 | 45.72 | 229,455 | +0.60(+1.33%) |
Jun 26, 2024 | 45.95 | 46.00 | 43.87 | 45.12 | 461,336 | -1.02(-2.21%) |
Jun 25, 2024 | 44.00 | 46.35 | 43.07 | 46.14 | 802,148 | +2.31(+5.27%) |
Jun 24, 2024 | 42.54 | 43.98 | 42.54 | 43.83 | 494,751 | +1.17(+2.74%) |
Jun 21, 2024 | 44.22 | 44.22 | 42.45 | 42.66 | 561,618 | -0.86(-1.98%) |
Jun 20, 2024 | 42.99 | 43.69 | 42.70 | 43.52 | 401,665 | +1.09(+2.57%) |
Jun 18, 2024 | 42.42 | 43.17 | 42.37 | 42.43 | 234,620 | +0.00(+0.00%) |
Jun 17, 2024 | 43.20 | 43.84 | 41.60 | 42.43 | 474,982 | -1.18(-2.71%) |
Jun 14, 2024 | 44.23 | 44.41 | 43.03 | 43.61 | 662,791 | -0.26(-0.59%) |
Jun 13, 2024 | 46.95 | 46.95 | 43.17 | 43.87 | 1,308,787 | -0.17(-0.39%) |
Jun 12, 2024 | 44.12 | 45.41 | 43.22 | 44.04 | 1,382,977 | +0.67(+1.54%) |
Jun 11, 2024 | 44.38 | 44.38 | 43.23 | 43.37 | 487,534 | -1.02(-2.30%) |
Jun 10, 2024 | 42.74 | 44.81 | 42.41 | 44.39 | 490,234 | +1.56(+3.64%) |
Jun 07, 2024 | 42.30 | 43.58 | 42.28 | 42.83 | 709,140 | +0.41(+0.97%) |
Jun 06, 2024 | 42.35 | 43.40 | 41.75 | 42.42 | 441,115 | -0.19(-0.45%) |
Jun 05, 2024 | 42.65 | 43.81 | 41.81 | 42.61 | 1,136,354 | -0.38(-0.88%) |
Jun 04, 2024 | 46.00 | 46.00 | 42.01 | 42.99 | 1,402,452 | -3.69(-7.90%) |