Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 46.89 | 47.43 | 46.52 | 46.95 | 427,144 | +0.27(+0.58%) |
Aug 20, 2024 | 47.91 | 48.61 | 45.46 | 46.68 | 607,102 | -1.19(-2.49%) |
Aug 19, 2024 | 48.24 | 49.50 | 47.57 | 47.87 | 557,966 | -0.08(-0.17%) |
Aug 16, 2024 | 48.70 | 48.95 | 47.61 | 47.95 | 588,276 | -1.00(-2.04%) |
Aug 15, 2024 | 47.67 | 49.19 | 47.67 | 48.95 | 501,779 | +1.92(+4.08%) |
Aug 14, 2024 | 48.20 | 48.50 | 46.68 | 47.03 | 545,347 | -0.94(-1.96%) |
Aug 13, 2024 | 47.95 | 48.23 | 47.00 | 47.97 | 633,539 | +0.45(+0.95%) |
Aug 12, 2024 | 49.51 | 49.97 | 47.46 | 47.52 | 483,054 | -1.53(-3.12%) |
Aug 09, 2024 | 48.71 | 49.17 | 46.33 | 49.05 | 620,889 | +0.47(+0.97%) |
Aug 08, 2024 | 45.20 | 49.72 | 42.48 | 48.58 | 1,345,742 | +0.13(+0.27%) |
Aug 07, 2024 | 49.50 | 49.87 | 47.43 | 48.45 | 1,310,242 | -0.04(-0.08%) |
Aug 06, 2024 | 47.97 | 49.17 | 46.46 | 48.49 | 624,458 | +1.36(+2.89%) |
Aug 05, 2024 | 41.65 | 47.35 | 40.57 | 47.13 | 959,059 | +0.55(+1.18%) |
Aug 02, 2024 | 46.64 | 47.20 | 45.12 | 46.58 | 631,470 | -3.15(-6.33%) |
Aug 01, 2024 | 53.00 | 53.76 | 48.87 | 49.73 | 414,458 | -2.39(-4.59%) |
Jul 31, 2024 | 52.90 | 53.92 | 51.60 | 52.12 | 385,634 | +0.75(+1.46%) |
Jul 30, 2024 | 52.30 | 53.80 | 50.76 | 51.37 | 414,886 | -0.24(-0.47%) |
Jul 29, 2024 | 52.75 | 53.88 | 50.91 | 51.61 | 442,674 | -0.26(-0.50%) |
Jul 26, 2024 | 51.03 | 52.73 | 50.44 | 51.87 | 356,342 | +2.08(+4.18%) |
Jul 25, 2024 | 49.92 | 51.18 | 48.74 | 49.79 | 571,151 | +0.20(+0.40%) |
Jul 24, 2024 | 51.86 | 52.15 | 49.00 | 49.59 | 534,964 | -3.35(-6.33%) |
Jul 23, 2024 | 51.16 | 53.60 | 50.77 | 52.94 | 371,754 | +1.53(+2.98%) |
Jul 22, 2024 | 50.29 | 51.78 | 49.67 | 51.41 | 400,679 | +2.34(+4.77%) |
Jul 19, 2024 | 50.28 | 50.71 | 48.72 | 49.07 | 1,140,694 | -1.16(-2.32%) |
Jul 18, 2024 | 50.96 | 52.43 | 49.04 | 50.23 | 470,288 | -0.67(-1.33%) |
Jul 17, 2024 | 52.27 | 52.93 | 50.78 | 50.91 | 862,912 | -1.36(-2.60%) |
Jul 16, 2024 | 50.92 | 52.50 | 50.84 | 52.27 | 639,670 | +1.76(+3.48%) |
Jul 15, 2024 | 50.21 | 51.35 | 49.71 | 50.51 | 506,822 | +0.93(+1.88%) |
Jul 12, 2024 | 51.95 | 51.97 | 49.07 | 49.58 | 566,983 | -0.89(-1.76%) |
Jul 11, 2024 | 49.57 | 50.96 | 48.68 | 50.47 | 531,967 | +2.36(+4.91%) |
Jul 10, 2024 | 47.33 | 48.35 | 46.83 | 48.11 | 377,557 | +1.12(+2.38%) |
Jul 09, 2024 | 47.78 | 48.66 | 46.71 | 46.99 | 534,639 | -0.79(-1.65%) |
Jul 08, 2024 | 46.71 | 47.80 | 46.41 | 47.78 | 553,966 | +1.23(+2.64%) |
Jul 05, 2024 | 48.20 | 48.33 | 46.38 | 46.55 | 476,042 | -1.79(-3.70%) |
Jul 03, 2024 | 47.36 | 48.84 | 46.87 | 48.34 | 359,105 | +0.90(+1.90%) |
Jul 02, 2024 | 50.81 | 51.44 | 46.60 | 47.44 | 1,408,899 | -3.45(-6.78%) |
Jul 01, 2024 | 53.67 | 53.97 | 50.51 | 50.89 | 682,488 | -2.96(-5.50%) |
Jun 28, 2024 | 55.00 | 56.44 | 53.15 | 53.85 | 2,344,886 | -0.53(-0.97%) |
Jun 27, 2024 | 54.00 | 55.77 | 53.34 | 54.38 | 469,674 | +0.61(+1.13%) |
Jun 26, 2024 | 54.08 | 54.60 | 53.11 | 53.77 | 340,089 | -0.50(-0.92%) |
Jun 25, 2024 | 52.80 | 54.73 | 52.53 | 54.27 | 408,279 | +1.47(+2.78%) |
Jun 24, 2024 | 53.73 | 54.47 | 52.32 | 52.80 | 507,069 | -1.02(-1.90%) |
Jun 21, 2024 | 54.53 | 54.54 | 52.10 | 53.82 | 907,153 | -0.81(-1.48%) |
Jun 20, 2024 | 57.40 | 57.80 | 54.26 | 54.63 | 561,132 | -2.69(-4.69%) |
Jun 18, 2024 | 55.98 | 57.56 | 54.93 | 57.32 | 486,205 | +1.43(+2.56%) |
Jun 17, 2024 | 55.79 | 56.55 | 55.21 | 55.89 | 372,487 | +0.10(+0.18%) |
Jun 14, 2024 | 56.01 | 56.96 | 54.63 | 55.79 | 311,455 | -1.25(-2.19%) |
Jun 13, 2024 | 57.51 | 58.41 | 56.53 | 57.04 | 370,670 | -0.56(-0.97%) |
Jun 12, 2024 | 57.77 | 59.40 | 57.34 | 57.60 | 442,779 | +1.63(+2.91%) |
Jun 11, 2024 | 55.86 | 56.29 | 55.18 | 55.97 | 365,664 | -0.25(-0.44%) |
Jun 10, 2024 | 55.79 | 57.13 | 55.15 | 56.22 | 528,864 | -0.13(-0.23%) |
Jun 07, 2024 | 56.66 | 57.58 | 55.81 | 56.35 | 433,042 | -0.81(-1.42%) |
Jun 06, 2024 | 57.91 | 58.06 | 56.37 | 57.16 | 423,076 | -0.71(-1.23%) |
Jun 05, 2024 | 55.17 | 58.47 | 54.53 | 57.87 | 631,047 | +3.70(+6.83%) |
Jun 04, 2024 | 55.20 | 55.35 | 52.88 | 54.17 | 982,827 | -1.75(-3.13%) |