Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 40.47 | 41.42 | 39.67 | 39.88 | 588,900 | +0.24(+0.61%) |
Aug 06, 2024 | 40.23 | 40.59 | 39.35 | 39.64 | 373,104 | -0.53(-1.32%) |
Aug 05, 2024 | 40.67 | 40.83 | 38.90 | 40.17 | 628,890 | -2.24(-5.28%) |
Aug 02, 2024 | 43.66 | 43.67 | 42.31 | 42.41 | 444,675 | -2.67(-5.92%) |
Aug 01, 2024 | 47.86 | 48.13 | 44.94 | 45.08 | 614,738 | -2.80(-5.85%) |
Jul 31, 2024 | 48.55 | 49.00 | 47.57 | 47.88 | 642,101 | -0.28(-0.58%) |
Jul 30, 2024 | 49.06 | 49.45 | 48.04 | 48.16 | 298,770 | -0.82(-1.67%) |
Jul 29, 2024 | 48.79 | 49.68 | 48.28 | 48.98 | 297,485 | +0.05(+0.10%) |
Jul 26, 2024 | 49.46 | 49.90 | 48.60 | 48.93 | 288,604 | +0.30(+0.62%) |
Jul 25, 2024 | 48.95 | 49.55 | 48.20 | 48.63 | 386,100 | -0.10(-0.21%) |
Jul 24, 2024 | 49.43 | 50.21 | 48.56 | 48.73 | 587,163 | -1.56(-3.10%) |
Jul 23, 2024 | 49.53 | 50.33 | 49.07 | 50.29 | 440,875 | +0.68(+1.37%) |
Jul 22, 2024 | 50.14 | 50.23 | 48.65 | 49.61 | 359,981 | -0.37(-0.74%) |
Jul 19, 2024 | 50.35 | 50.35 | 49.23 | 49.98 | 648,677 | -0.27(-0.54%) |
Jul 18, 2024 | 50.02 | 51.02 | 49.95 | 50.25 | 467,961 | -0.40(-0.79%) |
Jul 17, 2024 | 49.24 | 50.89 | 49.13 | 50.65 | 468,813 | +0.90(+1.81%) |
Jul 16, 2024 | 49.25 | 49.98 | 48.94 | 49.75 | 570,875 | +1.15(+2.37%) |
Jul 15, 2024 | 48.42 | 49.06 | 47.53 | 48.60 | 552,524 | +0.41(+0.85%) |
Jul 12, 2024 | 48.61 | 48.88 | 47.84 | 48.19 | 382,605 | +0.22(+0.46%) |
Jul 11, 2024 | 47.08 | 48.14 | 46.45 | 47.97 | 607,293 | +1.46(+3.14%) |
Jul 10, 2024 | 48.42 | 48.93 | 44.11 | 46.51 | 1,405,906 | -5.35(-10.32%) |
Jul 09, 2024 | 52.68 | 52.87 | 51.78 | 51.86 | 240,795 | -1.13(-2.13%) |
Jul 08, 2024 | 53.68 | 53.68 | 52.77 | 52.99 | 277,564 | -0.08(-0.15%) |
Jul 05, 2024 | 54.00 | 54.61 | 53.04 | 53.07 | 212,729 | -1.28(-2.36%) |
Jul 03, 2024 | 53.03 | 54.47 | 52.65 | 54.35 | 225,871 | +1.26(+2.37%) |
Jul 02, 2024 | 53.66 | 54.10 | 52.95 | 53.09 | 351,916 | -0.66(-1.23%) |
Jul 01, 2024 | 55.19 | 55.62 | 53.33 | 53.75 | 259,980 | -1.30(-2.36%) |
Jun 28, 2024 | 54.91 | 55.43 | 54.29 | 55.05 | 1,007,677 | +0.45(+0.82%) |
Jun 27, 2024 | 55.01 | 55.03 | 54.05 | 54.60 | 230,921 | -0.06(-0.11%) |
Jun 26, 2024 | 54.47 | 54.97 | 53.76 | 54.66 | 362,004 | -0.34(-0.62%) |
Jun 25, 2024 | 55.46 | 55.46 | 54.32 | 55.00 | 368,368 | -0.51(-0.92%) |
Jun 24, 2024 | 55.32 | 56.47 | 55.32 | 55.51 | 428,279 | +0.30(+0.54%) |
Jun 21, 2024 | 53.66 | 55.40 | 53.65 | 55.21 | 670,773 | +1.63(+3.04%) |
Jun 20, 2024 | 52.34 | 53.61 | 52.34 | 53.58 | 295,016 | +0.70(+1.32%) |
Jun 18, 2024 | 54.61 | 54.74 | 52.83 | 52.88 | 321,644 | -1.81(-3.31%) |
Jun 17, 2024 | 55.39 | 55.72 | 54.58 | 54.69 | 329,477 | -0.91(-1.64%) |
Jun 14, 2024 | 55.11 | 56.05 | 54.67 | 55.60 | 548,892 | -0.06(-0.11%) |
Jun 13, 2024 | 55.26 | 56.25 | 54.84 | 55.66 | 347,832 | -0.03(-0.05%) |
Jun 12, 2024 | 56.89 | 57.63 | 55.56 | 55.69 | 360,067 | +0.32(+0.58%) |
Jun 11, 2024 | 55.99 | 56.40 | 55.23 | 55.37 | 388,890 | -1.08(-1.91%) |
Jun 10, 2024 | 55.67 | 56.71 | 55.37 | 56.45 | 267,694 | -0.07(-0.12%) |
Jun 07, 2024 | 56.86 | 57.39 | 56.04 | 56.52 | 216,182 | -1.06(-1.84%) |
Jun 06, 2024 | 57.08 | 58.23 | 56.54 | 57.58 | 472,332 | +0.05(+0.09%) |
Jun 05, 2024 | 57.01 | 57.89 | 56.61 | 57.53 | 304,919 | +0.74(+1.30%) |
Jun 04, 2024 | 56.62 | 57.63 | 56.14 | 56.79 | 340,179 | -0.59(-1.03%) |