Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 54.12 | 55.41 | 53.17 | 53.52 | 3,931 | -1.48(-2.69%) |
Aug 26, 2024 | 56.47 | 56.47 | 55.00 | 55.00 | 3,689 | -0.36(-0.65%) |
Aug 23, 2024 | 50.13 | 55.36 | 50.00 | 55.36 | 8,664 | +6.36(+12.98%) |
Aug 22, 2024 | 47.95 | 49.00 | 47.95 | 49.00 | 3,092 | +1.02(+2.13%) |
Aug 21, 2024 | 47.34 | 47.98 | 47.34 | 47.98 | 2,970 | -0.96(-1.96%) |
Aug 20, 2024 | 49.30 | 49.30 | 48.88 | 48.94 | 2,633 | -1.56(-3.09%) |
Aug 19, 2024 | 50.24 | 50.50 | 49.11 | 50.50 | 4,148 | +1.19(+2.41%) |
Aug 16, 2024 | 47.94 | 49.31 | 47.94 | 49.31 | 2,435 | +1.31(+2.73%) |
Aug 15, 2024 | 45.98 | 48.00 | 45.98 | 48.00 | 5,511 | +3.45(+7.74%) |
Aug 14, 2024 | 43.84 | 44.55 | 43.84 | 44.55 | 2,750 | +0.49(+1.11%) |
Aug 13, 2024 | 43.80 | 44.41 | 43.63 | 44.06 | 9,047 | +0.24(+0.55%) |
Aug 12, 2024 | 44.79 | 46.15 | 43.39 | 43.82 | 27,024 | -1.23(-2.73%) |
Aug 09, 2024 | 45.30 | 46.34 | 44.14 | 45.05 | 12,503 | -1.41(-3.03%) |
Aug 08, 2024 | 44.37 | 46.46 | 44.37 | 46.46 | 3,189 | +2.46(+5.59%) |
Aug 07, 2024 | 44.51 | 45.75 | 42.34 | 44.00 | 34,801 | -0.43(-0.97%) |
Aug 06, 2024 | 42.15 | 44.43 | 41.72 | 44.43 | 5,404 | +2.31(+5.48%) |
Aug 05, 2024 | 43.21 | 43.22 | 41.20 | 42.12 | 13,108 | -5.48(-11.51%) |
Aug 02, 2024 | 48.85 | 48.85 | 47.36 | 47.60 | 9,696 | -3.03(-5.98%) |
Aug 01, 2024 | 53.97 | 54.47 | 49.78 | 50.63 | 12,558 | -2.83(-5.29%) |
Jul 31, 2024 | 53.52 | 55.98 | 51.06 | 53.46 | 16,972 | -0.68(-1.26%) |
Jul 30, 2024 | 52.34 | 56.01 | 52.34 | 54.14 | 7,329 | +0.26(+0.48%) |
Jul 29, 2024 | 57.00 | 57.00 | 53.88 | 53.88 | 4,065 | -2.98(-5.24%) |
Jul 26, 2024 | 55.00 | 56.86 | 54.54 | 56.86 | 15,054 | +1.91(+3.48%) |
Jul 25, 2024 | 53.98 | 55.38 | 51.87 | 54.95 | 11,841 | +2.34(+4.45%) |
Jul 24, 2024 | 53.92 | 55.60 | 52.61 | 52.61 | 19,006 | -0.77(-1.44%) |
Jul 23, 2024 | 51.33 | 55.69 | 50.47 | 53.38 | 14,217 | +2.05(+3.99%) |
Jul 22, 2024 | 51.00 | 52.87 | 50.59 | 51.33 | 7,951 | +0.90(+1.78%) |
Jul 19, 2024 | 50.84 | 50.84 | 49.27 | 50.43 | 40,969 | +0.11(+0.22%) |
Jul 18, 2024 | 52.22 | 52.27 | 49.59 | 50.32 | 29,016 | -1.25(-2.42%) |
Jul 17, 2024 | 49.89 | 53.01 | 46.32 | 51.57 | 11,767 | +0.79(+1.56%) |
Jul 16, 2024 | 50.99 | 51.45 | 49.33 | 50.78 | 29,503 | +0.53(+1.05%) |
Jul 15, 2024 | 49.50 | 51.46 | 49.50 | 50.25 | 11,627 | +0.90(+1.82%) |
Jul 12, 2024 | 48.98 | 49.35 | 48.27 | 49.35 | 4,855 | +0.65(+1.33%) |
Jul 11, 2024 | 46.00 | 48.77 | 44.93 | 48.70 | 18,422 | +3.57(+7.91%) |
Jul 10, 2024 | 42.06 | 45.13 | 42.06 | 45.13 | 11,331 | +2.19(+5.10%) |
Jul 09, 2024 | 42.26 | 43.09 | 42.26 | 42.94 | 3,127 | +0.39(+0.92%) |
Jul 08, 2024 | 41.15 | 42.90 | 40.35 | 42.55 | 15,380 | +2.10(+5.19%) |
Jul 05, 2024 | 42.59 | 42.59 | 39.10 | 40.45 | 34,396 | -2.37(-5.53%) |
Jul 03, 2024 | 43.97 | 43.97 | 42.82 | 42.82 | 2,408 | -1.05(-2.39%) |
Jul 02, 2024 | 44.91 | 44.94 | 43.87 | 43.87 | 3,768 | -0.33(-0.75%) |
Jul 01, 2024 | 46.23 | 46.23 | 43.44 | 44.20 | 28,007 | -0.74(-1.65%) |
Jun 28, 2024 | 45.03 | 46.98 | 43.76 | 44.94 | 119,675 | +0.54(+1.22%) |
Jun 27, 2024 | 41.12 | 44.44 | 41.12 | 44.40 | 8,695 | +3.91(+9.66%) |
Jun 26, 2024 | 40.50 | 41.27 | 39.32 | 40.49 | 8,192 | +0.44(+1.10%) |
Jun 25, 2024 | 41.80 | 41.80 | 39.70 | 40.05 | 3,824 | -1.15(-2.79%) |
Jun 24, 2024 | 40.77 | 41.26 | 40.77 | 41.20 | 3,359 | +1.60(+4.04%) |
Jun 21, 2024 | 40.29 | 41.24 | 39.60 | 39.60 | 17,733 | -0.71(-1.76%) |
Jun 20, 2024 | 41.06 | 41.36 | 40.31 | 40.31 | 13,310 | -0.75(-1.83%) |
Jun 18, 2024 | 42.32 | 42.89 | 41.06 | 41.06 | 17,113 | -2.61(-5.98%) |
Jun 17, 2024 | 41.54 | 43.67 | 41.54 | 43.67 | 6,480 | +1.31(+3.09%) |
Jun 14, 2024 | 43.70 | 43.70 | 41.14 | 42.36 | 8,233 | +0.10(+0.23%) |
Jun 13, 2024 | 40.58 | 42.29 | 40.15 | 42.26 | 9,439 | +0.21(+0.49%) |
Jun 12, 2024 | 40.76 | 42.10 | 40.74 | 42.06 | 6,318 | +1.96(+4.88%) |
Jun 11, 2024 | 39.89 | 40.45 | 39.65 | 40.10 | 4,334 | -0.08(-0.20%) |
Jun 10, 2024 | 41.63 | 42.03 | 40.18 | 40.18 | 30,024 | -2.94(-6.81%) |
Jun 07, 2024 | 44.33 | 44.33 | 42.27 | 43.11 | 4,337 | -0.06(-0.14%) |
Jun 06, 2024 | 43.07 | 43.17 | 42.99 | 43.17 | 6,036 | -0.33(-0.77%) |
Jun 05, 2024 | 42.25 | 44.04 | 42.09 | 43.51 | 5,600 | +0.48(+1.11%) |
Jun 04, 2024 | 42.09 | 43.03 | 42.09 | 43.03 | 3,954 | +1.17(+2.78%) |