Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 49.40 | 50.95 | 48.81 | 50.79 | 406,822 | +1.45(+2.94%) |
Aug 08, 2024 | 46.15 | 50.28 | 45.75 | 49.34 | 732,642 | +4.62(+10.33%) |
Aug 07, 2024 | 46.54 | 47.16 | 44.61 | 44.72 | 355,756 | -0.51(-1.13%) |
Aug 06, 2024 | 45.27 | 46.02 | 44.29 | 45.23 | 255,439 | +0.18(+0.40%) |
Aug 05, 2024 | 44.03 | 46.55 | 43.50 | 45.05 | 515,282 | -2.03(-4.31%) |
Aug 02, 2024 | 47.03 | 47.85 | 45.95 | 47.08 | 596,047 | -1.95(-3.98%) |
Aug 01, 2024 | 50.41 | 51.27 | 48.25 | 49.03 | 519,571 | -1.61(-3.18%) |
Jul 31, 2024 | 51.32 | 52.08 | 50.35 | 50.64 | 318,204 | -0.03(-0.06%) |
Jul 30, 2024 | 53.12 | 53.53 | 50.50 | 50.67 | 401,221 | -2.33(-4.40%) |
Jul 29, 2024 | 53.53 | 53.93 | 51.89 | 53.00 | 710,090 | -0.36(-0.67%) |
Jul 26, 2024 | 53.74 | 54.10 | 52.98 | 53.36 | 231,538 | +0.86(+1.64%) |
Jul 25, 2024 | 53.41 | 54.25 | 52.33 | 52.50 | 590,085 | -0.73(-1.37%) |
Jul 24, 2024 | 54.55 | 55.66 | 52.96 | 53.23 | 379,659 | -2.02(-3.66%) |
Jul 23, 2024 | 53.61 | 55.47 | 53.61 | 55.25 | 365,522 | +1.01(+1.86%) |
Jul 22, 2024 | 53.99 | 54.72 | 53.14 | 54.24 | 328,676 | +0.97(+1.82%) |
Jul 19, 2024 | 52.64 | 53.42 | 52.22 | 53.27 | 216,148 | +0.57(+1.08%) |
Jul 18, 2024 | 52.45 | 53.44 | 51.77 | 52.70 | 353,676 | +0.23(+0.44%) |
Jul 17, 2024 | 51.19 | 52.62 | 51.03 | 52.47 | 495,536 | +0.00(+0.00%) |
Jul 16, 2024 | 51.34 | 52.79 | 51.12 | 52.47 | 409,967 | +1.59(+3.12%) |
Jul 15, 2024 | 49.69 | 52.65 | 49.64 | 50.88 | 558,010 | +1.71(+3.48%) |
Jul 12, 2024 | 47.67 | 49.32 | 47.38 | 49.17 | 450,433 | +1.91(+4.04%) |
Jul 11, 2024 | 47.36 | 48.00 | 46.86 | 47.26 | 255,685 | +1.32(+2.87%) |
Jul 10, 2024 | 45.32 | 46.59 | 44.66 | 45.94 | 408,999 | +0.94(+2.09%) |
Jul 09, 2024 | 46.76 | 47.00 | 44.79 | 45.00 | 230,553 | -1.61(-3.45%) |
Jul 08, 2024 | 45.99 | 46.84 | 45.80 | 46.61 | 186,923 | +1.03(+2.26%) |
Jul 05, 2024 | 46.31 | 46.31 | 45.41 | 45.58 | 209,828 | -0.91(-1.96%) |
Jul 03, 2024 | 46.48 | 46.91 | 45.80 | 46.49 | 124,573 | +0.28(+0.61%) |
Jul 02, 2024 | 45.44 | 46.38 | 45.23 | 46.21 | 197,658 | +0.88(+1.94%) |
Jul 01, 2024 | 47.24 | 47.24 | 44.75 | 45.33 | 270,345 | -1.76(-3.74%) |
Jun 28, 2024 | 47.36 | 47.46 | 46.15 | 47.09 | 1,971,357 | +0.62(+1.33%) |
Jun 27, 2024 | 45.90 | 46.98 | 45.66 | 46.47 | 309,145 | +0.85(+1.86%) |
Jun 26, 2024 | 44.73 | 45.66 | 43.84 | 45.62 | 374,642 | +0.55(+1.22%) |
Jun 25, 2024 | 43.15 | 45.10 | 42.54 | 45.07 | 286,535 | +2.07(+4.81%) |
Jun 24, 2024 | 42.59 | 43.01 | 41.85 | 43.00 | 316,770 | +0.36(+0.84%) |
Jun 21, 2024 | 43.69 | 43.88 | 42.49 | 42.64 | 1,120,361 | -1.17(-2.67%) |
Jun 20, 2024 | 45.66 | 46.25 | 43.56 | 43.81 | 369,873 | -2.23(-4.84%) |
Jun 18, 2024 | 46.36 | 46.54 | 44.61 | 46.04 | 362,973 | -0.46(-0.99%) |
Jun 17, 2024 | 45.09 | 46.54 | 45.01 | 46.50 | 357,092 | +1.28(+2.83%) |
Jun 14, 2024 | 46.43 | 46.95 | 44.78 | 45.22 | 217,412 | -1.74(-3.71%) |
Jun 13, 2024 | 47.10 | 47.61 | 46.09 | 46.96 | 354,123 | +1.58(+3.48%) |
Jun 12, 2024 | 46.60 | 47.53 | 45.36 | 45.38 | 437,560 | +0.74(+1.66%) |
Jun 11, 2024 | 45.08 | 46.23 | 44.59 | 44.64 | 504,996 | -0.93(-2.04%) |
Jun 10, 2024 | 43.75 | 46.52 | 43.74 | 45.57 | 839,662 | +2.63(+6.12%) |
Jun 07, 2024 | 43.24 | 43.79 | 42.60 | 42.94 | 221,095 | -0.70(-1.60%) |
Jun 06, 2024 | 43.76 | 44.10 | 43.44 | 43.64 | 199,735 | -0.35(-0.80%) |
Jun 05, 2024 | 42.86 | 43.99 | 42.25 | 43.99 | 301,251 | +1.47(+3.46%) |
Jun 04, 2024 | 43.42 | 43.58 | 42.27 | 42.52 | 376,849 | -1.41(-3.21%) |