Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 58.50 | 59.66 | 58.09 | 58.17 | 731,538 | -0.43(-0.73%) |
Aug 29, 2024 | 58.00 | 59.07 | 57.79 | 58.60 | 673,940 | +1.00(+1.74%) |
Aug 28, 2024 | 56.58 | 57.88 | 56.58 | 57.60 | 649,780 | +0.49(+0.86%) |
Aug 27, 2024 | 55.83 | 57.20 | 55.83 | 57.11 | 678,981 | +0.81(+1.44%) |
Aug 26, 2024 | 56.87 | 57.44 | 56.26 | 56.30 | 885,520 | -0.23(-0.41%) |
Aug 23, 2024 | 55.03 | 56.78 | 55.03 | 56.53 | 773,329 | +1.95(+3.57%) |
Aug 22, 2024 | 54.74 | 55.63 | 54.47 | 54.58 | 793,754 | +0.07(+0.13%) |
Aug 21, 2024 | 55.26 | 55.83 | 54.18 | 54.51 | 869,067 | -0.64(-1.16%) |
Aug 20, 2024 | 55.02 | 55.80 | 54.74 | 55.15 | 789,384 | -0.18(-0.33%) |
Aug 19, 2024 | 54.29 | 55.48 | 54.17 | 55.33 | 894,250 | +1.06(+1.95%) |
Aug 16, 2024 | 53.42 | 54.90 | 53.36 | 54.27 | 742,619 | +0.81(+1.52%) |
Aug 15, 2024 | 53.86 | 54.86 | 53.24 | 53.46 | 1,321,722 | +1.05(+2.00%) |
Aug 14, 2024 | 51.56 | 52.53 | 51.37 | 52.41 | 656,026 | +1.32(+2.58%) |
Aug 13, 2024 | 50.56 | 51.34 | 50.13 | 51.09 | 615,850 | +1.16(+2.32%) |
Aug 12, 2024 | 51.20 | 51.29 | 49.61 | 49.93 | 1,101,693 | -1.17(-2.29%) |
Aug 09, 2024 | 49.74 | 52.09 | 49.74 | 51.10 | 2,140,160 | +3.58(+7.53%) |
Aug 08, 2024 | 45.77 | 48.07 | 45.58 | 47.52 | 885,601 | +2.55(+5.67%) |
Aug 07, 2024 | 45.16 | 45.82 | 44.37 | 44.97 | 593,357 | +0.67(+1.51%) |
Aug 06, 2024 | 44.29 | 45.65 | 44.09 | 44.30 | 1,235,056 | -0.02(-0.04%) |
Aug 05, 2024 | 43.42 | 45.03 | 42.56 | 44.32 | 1,439,766 | -1.83(-3.97%) |
Aug 02, 2024 | 49.16 | 49.47 | 45.71 | 46.16 | 2,518,956 | -4.40(-8.70%) |
Aug 01, 2024 | 54.31 | 54.73 | 50.28 | 50.56 | 1,544,864 | -3.78(-6.96%) |
Jul 31, 2024 | 54.20 | 55.44 | 53.79 | 54.34 | 658,878 | +0.17(+0.31%) |
Jul 30, 2024 | 53.65 | 54.66 | 53.28 | 54.17 | 1,162,983 | +1.31(+2.49%) |
Jul 29, 2024 | 54.98 | 55.21 | 52.66 | 52.86 | 700,072 | -1.90(-3.47%) |
Jul 26, 2024 | 52.92 | 54.84 | 52.39 | 54.76 | 1,352,701 | +2.67(+5.12%) |
Jul 25, 2024 | 52.07 | 52.70 | 50.75 | 52.09 | 1,212,657 | +2.00(+4.00%) |
Jul 24, 2024 | 50.84 | 51.54 | 50.05 | 50.09 | 938,572 | -1.30(-2.54%) |
Jul 23, 2024 | 50.02 | 51.81 | 50.02 | 51.39 | 841,320 | +1.37(+2.75%) |
Jul 22, 2024 | 50.35 | 50.48 | 49.20 | 50.02 | 574,515 | -0.47(-0.93%) |
Jul 19, 2024 | 50.50 | 50.89 | 49.90 | 50.49 | 544,590 | -0.21(-0.41%) |
Jul 18, 2024 | 51.25 | 52.39 | 50.61 | 50.70 | 763,188 | -0.66(-1.28%) |
Jul 17, 2024 | 50.62 | 51.95 | 50.39 | 51.35 | 487,243 | -0.02(-0.04%) |
Jul 16, 2024 | 49.74 | 51.50 | 49.57 | 51.37 | 1,157,975 | +2.45(+5.01%) |
Jul 15, 2024 | 48.58 | 49.13 | 47.89 | 48.92 | 790,076 | +1.68(+3.56%) |
Jul 12, 2024 | 46.58 | 48.03 | 46.36 | 47.24 | 751,523 | +0.79(+1.69%) |
Jul 11, 2024 | 46.32 | 46.77 | 45.58 | 46.45 | 863,322 | +0.47(+1.02%) |
Jul 10, 2024 | 45.67 | 46.12 | 44.63 | 45.99 | 817,110 | +0.15(+0.33%) |
Jul 09, 2024 | 44.76 | 46.26 | 44.45 | 45.84 | 918,186 | +1.11(+2.47%) |
Jul 08, 2024 | 45.00 | 45.30 | 44.48 | 44.73 | 542,186 | +0.02(+0.04%) |
Jul 05, 2024 | 44.92 | 45.16 | 44.46 | 44.71 | 337,112 | -0.48(-1.06%) |
Jul 03, 2024 | 45.64 | 45.80 | 44.95 | 45.19 | 274,312 | -0.02(-0.04%) |
Jul 02, 2024 | 44.77 | 46.02 | 44.52 | 45.21 | 773,738 | +0.08(+0.18%) |