Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 06, 2024 | 41.80 | 44.33 | 40.64 | 42.67 | 1,692,820 | +1.30(+3.14%) |
Aug 05, 2024 | 38.41 | 42.91 | 37.66 | 41.37 | 2,548,809 | -4.33(-9.47%) |
Aug 02, 2024 | 45.53 | 47.29 | 44.31 | 45.70 | 3,260,498 | -5.48(-10.71%) |
Aug 01, 2024 | 56.66 | 57.43 | 50.01 | 51.18 | 4,129,679 | -5.62(-9.89%) |
Jul 31, 2024 | 56.65 | 60.25 | 55.32 | 56.80 | 2,373,083 | +1.09(+1.96%) |
Jul 30, 2024 | 55.91 | 57.19 | 54.67 | 55.71 | 1,218,636 | +0.48(+0.87%) |
Jul 29, 2024 | 57.50 | 57.99 | 54.47 | 55.23 | 2,102,811 | -1.83(-3.21%) |
Jul 26, 2024 | 56.90 | 57.96 | 55.22 | 57.06 | 2,101,697 | +2.73(+5.02%) |
Jul 25, 2024 | 52.93 | 56.92 | 52.70 | 54.33 | 2,825,687 | +1.83(+3.49%) |
Jul 24, 2024 | 54.90 | 57.01 | 52.37 | 52.50 | 2,293,653 | -3.58(-6.38%) |
Jul 23, 2024 | 53.62 | 56.92 | 53.45 | 56.08 | 2,131,944 | +1.72(+3.16%) |
Jul 22, 2024 | 52.56 | 54.62 | 50.88 | 54.36 | 1,868,173 | +2.42(+4.66%) |
Jul 19, 2024 | 52.48 | 53.24 | 51.22 | 51.94 | 1,742,679 | -0.94(-1.78%) |
Jul 18, 2024 | 55.37 | 57.95 | 52.08 | 52.88 | 3,197,792 | -3.21(-5.72%) |
Jul 17, 2024 | 56.16 | 59.45 | 55.60 | 56.09 | 2,970,984 | -1.77(-3.06%) |
Jul 16, 2024 | 53.98 | 58.04 | 53.88 | 57.86 | 3,040,888 | +5.36(+10.21%) |
Jul 15, 2024 | 50.92 | 53.24 | 50.49 | 52.50 | 2,265,775 | +2.77(+5.57%) |
Jul 12, 2024 | 49.60 | 50.93 | 49.37 | 49.73 | 2,566,810 | +1.67(+3.47%) |
Jul 11, 2024 | 46.27 | 48.39 | 45.67 | 48.06 | 3,350,206 | +4.64(+10.69%) |
Jul 10, 2024 | 42.75 | 43.52 | 42.22 | 43.42 | 723,327 | +1.30(+3.09%) |
Jul 09, 2024 | 42.47 | 42.84 | 41.64 | 42.12 | 1,068,966 | -0.62(-1.45%) |
Jul 08, 2024 | 42.92 | 43.64 | 42.46 | 42.74 | 821,384 | +0.90(+2.15%) |
Jul 05, 2024 | 42.10 | 42.35 | 41.28 | 41.84 | 839,746 | -0.67(-1.58%) |
Jul 03, 2024 | 42.82 | 43.43 | 42.41 | 42.51 | 746,913 | -0.06(-0.14%) |
Jul 02, 2024 | 42.37 | 42.77 | 41.98 | 42.57 | 1,154,529 | +0.43(+1.02%) |
Jul 01, 2024 | 43.61 | 43.83 | 41.70 | 42.14 | 910,563 | -1.09(-2.52%) |
Jun 28, 2024 | 43.87 | 44.35 | 42.29 | 43.23 | 1,545,045 | +0.39(+0.91%) |
Jun 27, 2024 | 41.87 | 42.84 | 41.48 | 42.84 | 566,641 | +1.26(+3.03%) |
Jun 26, 2024 | 41.09 | 41.84 | 40.78 | 41.58 | 446,086 | -0.22(-0.53%) |
Jun 25, 2024 | 42.20 | 42.20 | 41.41 | 41.80 | 522,130 | -0.50(-1.18%) |
Jun 24, 2024 | 41.99 | 43.22 | 41.87 | 42.30 | 876,337 | +0.52(+1.24%) |
Jun 21, 2024 | 41.47 | 41.81 | 40.62 | 41.78 | 673,178 | +0.31(+0.75%) |
Jun 20, 2024 | 41.77 | 42.75 | 41.09 | 41.47 | 880,054 | -0.66(-1.56%) |
Jun 18, 2024 | 41.85 | 42.66 | 41.63 | 42.13 | 905,645 | +0.26(+0.62%) |
Jun 17, 2024 | 40.49 | 42.19 | 40.06 | 41.87 | 930,454 | +0.99(+2.41%) |
Jun 14, 2024 | 41.38 | 41.73 | 40.38 | 40.89 | 1,401,692 | -2.07(-4.83%) |
Jun 13, 2024 | 43.85 | 43.98 | 42.05 | 42.96 | 888,174 | -1.17(-2.64%) |
Jun 12, 2024 | 45.44 | 46.34 | 43.75 | 44.13 | 1,519,404 | +1.93(+4.58%) |
Jun 11, 2024 | 41.53 | 42.44 | 40.84 | 42.19 | 991,897 | -0.48(-1.12%) |
Jun 10, 2024 | 41.15 | 42.81 | 40.86 | 42.67 | 1,110,057 | +0.35(+0.82%) |
Jun 07, 2024 | 42.49 | 43.49 | 41.91 | 42.32 | 1,364,027 | -1.46(-3.32%) |
Jun 06, 2024 | 44.23 | 44.62 | 43.44 | 43.78 | 956,605 | -1.04(-2.31%) |
Jun 05, 2024 | 43.68 | 44.81 | 42.72 | 44.81 | 967,420 | +2.01(+4.70%) |
Jun 04, 2024 | 43.69 | 43.96 | 42.67 | 42.80 | 964,019 | -1.80(-4.04%) |