Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 44.53 | 44.70 | 41.03 | 41.98 | 1,270,566 | -2.74(-6.13%) |
Sep 09, 2024 | 45.88 | 46.74 | 44.57 | 44.72 | 644,251 | -1.12(-2.44%) |
Sep 06, 2024 | 46.25 | 46.82 | 45.63 | 45.84 | 554,135 | -0.35(-0.76%) |
Sep 05, 2024 | 46.23 | 46.83 | 45.23 | 46.19 | 571,532 | +0.07(+0.15%) |
Sep 04, 2024 | 46.97 | 47.30 | 45.91 | 46.12 | 684,771 | -0.79(-1.68%) |
Sep 03, 2024 | 48.96 | 49.45 | 46.71 | 46.91 | 787,133 | -2.45(-4.96%) |
Aug 30, 2024 | 49.78 | 50.80 | 49.15 | 49.36 | 487,350 | -0.36(-0.72%) |
Aug 29, 2024 | 48.23 | 49.96 | 47.84 | 49.72 | 675,185 | +1.89(+3.96%) |
Aug 28, 2024 | 50.17 | 50.22 | 47.78 | 47.83 | 628,174 | -2.59(-5.13%) |
Aug 27, 2024 | 51.84 | 52.12 | 50.35 | 50.41 | 568,445 | -1.55(-2.98%) |
Aug 26, 2024 | 51.54 | 52.23 | 51.39 | 51.96 | 356,097 | +0.67(+1.31%) |
Aug 23, 2024 | 50.65 | 52.25 | 50.57 | 51.29 | 479,798 | +0.84(+1.67%) |
Aug 22, 2024 | 51.63 | 52.24 | 50.26 | 50.44 | 440,918 | -1.30(-2.51%) |
Aug 21, 2024 | 51.53 | 52.30 | 50.94 | 51.74 | 761,395 | +0.43(+0.83%) |
Aug 20, 2024 | 51.27 | 52.18 | 51.09 | 51.32 | 523,945 | -0.06(-0.12%) |
Aug 19, 2024 | 52.66 | 53.40 | 51.31 | 51.38 | 622,749 | -1.02(-1.95%) |
Aug 16, 2024 | 54.99 | 54.99 | 52.03 | 52.40 | 614,003 | -2.63(-4.77%) |
Aug 15, 2024 | 54.48 | 55.79 | 53.89 | 55.02 | 412,522 | +1.43(+2.66%) |
Aug 14, 2024 | 55.15 | 55.15 | 53.59 | 53.60 | 471,226 | -1.76(-3.19%) |
Aug 13, 2024 | 52.00 | 55.41 | 51.83 | 55.36 | 486,840 | +3.94(+7.65%) |
Aug 12, 2024 | 53.06 | 53.37 | 50.59 | 51.42 | 665,497 | -1.64(-3.08%) |
Aug 09, 2024 | 52.52 | 53.71 | 51.65 | 53.06 | 449,319 | +0.96(+1.85%) |
Aug 08, 2024 | 51.54 | 54.54 | 50.95 | 52.10 | 548,183 | +1.17(+2.30%) |
Aug 07, 2024 | 51.55 | 53.67 | 48.07 | 50.93 | 1,410,142 | -1.64(-3.11%) |
Aug 06, 2024 | 52.81 | 53.66 | 51.75 | 52.56 | 543,028 | +0.21(+0.40%) |
Aug 05, 2024 | 51.77 | 53.22 | 50.95 | 52.36 | 581,422 | -1.72(-3.19%) |
Aug 02, 2024 | 55.96 | 55.96 | 53.06 | 54.08 | 579,839 | -3.13(-5.47%) |
Aug 01, 2024 | 59.16 | 59.75 | 55.94 | 57.21 | 347,707 | -1.70(-2.89%) |
Jul 31, 2024 | 59.06 | 60.20 | 58.10 | 58.92 | 293,647 | -0.62(-1.05%) |
Jul 30, 2024 | 57.70 | 59.79 | 57.25 | 59.54 | 458,175 | +1.70(+2.95%) |
Jul 29, 2024 | 56.70 | 57.89 | 56.00 | 57.84 | 300,462 | +1.54(+2.73%) |
Jul 26, 2024 | 57.94 | 58.16 | 55.28 | 56.30 | 472,854 | -0.80(-1.41%) |
Jul 25, 2024 | 55.16 | 58.48 | 54.64 | 57.10 | 613,588 | +1.94(+3.52%) |
Jul 24, 2024 | 55.22 | 56.30 | 54.02 | 55.16 | 480,418 | -0.55(-0.98%) |
Jul 23, 2024 | 54.03 | 56.06 | 53.92 | 55.71 | 395,308 | +1.60(+2.95%) |
Jul 22, 2024 | 53.47 | 54.33 | 52.42 | 54.11 | 324,819 | +0.69(+1.30%) |
Jul 19, 2024 | 53.95 | 54.03 | 52.30 | 53.42 | 330,765 | -0.18(-0.33%) |
Jul 18, 2024 | 54.77 | 55.72 | 53.52 | 53.60 | 353,265 | -1.95(-3.52%) |
Jul 17, 2024 | 53.94 | 55.98 | 53.75 | 55.55 | 495,167 | +1.22(+2.24%) |
Jul 16, 2024 | 51.51 | 54.44 | 51.29 | 54.33 | 554,820 | +3.14(+6.14%) |
Jul 15, 2024 | 51.53 | 52.38 | 51.04 | 51.19 | 488,641 | +0.20(+0.39%) |
Jul 12, 2024 | 48.65 | 51.72 | 48.65 | 50.99 | 775,775 | +2.57(+5.30%) |
Jul 11, 2024 | 46.75 | 49.14 | 46.53 | 48.42 | 720,228 | +2.61(+5.69%) |
Jul 10, 2024 | 47.16 | 47.26 | 45.69 | 45.81 | 428,127 | -1.07(-2.28%) |
Jul 09, 2024 | 48.98 | 48.98 | 46.34 | 46.89 | 637,497 | -2.23(-4.54%) |
Jul 08, 2024 | 49.37 | 49.91 | 48.90 | 49.12 | 348,110 | +0.18(+0.36%) |
Jul 05, 2024 | 48.34 | 49.00 | 47.54 | 48.94 | 405,661 | +0.76(+1.58%) |
Jul 03, 2024 | 48.02 | 48.19 | 47.24 | 48.17 | 236,199 | +0.56(+1.19%) |
Jul 02, 2024 | 48.57 | 48.70 | 47.00 | 47.61 | 462,353 | -0.89(-1.84%) |