Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 46.88 | 47.60 | 44.85 | 45.56 | 140,699 | -1.40(-2.98%) |
Aug 23, 2024 | 45.03 | 47.19 | 44.30 | 46.96 | 190,194 | +2.20(+4.92%) |
Aug 22, 2024 | 46.57 | 47.44 | 43.74 | 44.76 | 163,195 | -2.18(-4.64%) |
Aug 21, 2024 | 47.82 | 47.82 | 45.80 | 46.94 | 207,787 | -0.17(-0.36%) |
Aug 20, 2024 | 48.85 | 49.53 | 46.57 | 47.11 | 154,011 | -1.83(-3.74%) |
Aug 19, 2024 | 48.80 | 51.35 | 47.55 | 48.94 | 278,450 | -0.06(-0.12%) |
Aug 16, 2024 | 45.21 | 49.20 | 45.05 | 49.00 | 351,606 | +3.61(+7.95%) |
Aug 15, 2024 | 46.94 | 48.02 | 45.14 | 45.39 | 340,247 | -1.24(-2.66%) |
Aug 14, 2024 | 46.75 | 48.20 | 45.88 | 46.63 | 316,625 | +0.54(+1.17%) |
Aug 13, 2024 | 46.46 | 48.67 | 45.36 | 46.09 | 350,791 | -0.61(-1.31%) |
Aug 12, 2024 | 46.46 | 48.47 | 45.89 | 46.70 | 283,635 | +0.56(+1.21%) |
Aug 09, 2024 | 43.12 | 46.88 | 42.50 | 46.14 | 458,224 | +3.15(+7.33%) |
Aug 08, 2024 | 48.42 | 49.37 | 40.83 | 42.99 | 934,760 | -10.51(-19.64%) |
Aug 07, 2024 | 56.79 | 57.00 | 53.29 | 53.50 | 413,106 | -1.76(-3.18%) |
Aug 06, 2024 | 54.60 | 56.40 | 52.45 | 55.26 | 324,714 | +1.53(+2.85%) |
Aug 05, 2024 | 51.24 | 55.29 | 50.51 | 53.73 | 235,291 | -2.68(-4.75%) |
Aug 02, 2024 | 54.09 | 57.99 | 53.42 | 56.41 | 330,055 | -1.33(-2.30%) |
Aug 01, 2024 | 61.26 | 61.36 | 54.26 | 57.74 | 515,875 | -2.49(-4.13%) |
Jul 31, 2024 | 63.95 | 64.46 | 60.02 | 60.23 | 270,492 | -3.17(-5.00%) |
Jul 30, 2024 | 67.00 | 69.72 | 63.13 | 63.40 | 211,955 | -3.66(-5.46%) |
Jul 29, 2024 | 68.52 | 71.36 | 66.28 | 67.06 | 208,155 | -0.79(-1.16%) |
Jul 26, 2024 | 69.78 | 69.78 | 65.30 | 67.85 | 190,601 | +1.57(+2.37%) |
Jul 25, 2024 | 70.38 | 72.00 | 65.18 | 66.28 | 367,270 | -3.72(-5.31%) |
Jul 24, 2024 | 72.50 | 73.15 | 69.38 | 70.00 | 188,677 | -4.00(-5.41%) |
Jul 23, 2024 | 74.95 | 79.63 | 73.75 | 74.00 | 217,369 | -1.66(-2.19%) |
Jul 22, 2024 | 78.00 | 78.18 | 72.39 | 75.66 | 332,242 | -1.37(-1.78%) |
Jul 19, 2024 | 79.07 | 82.30 | 76.67 | 77.03 | 191,019 | -2.05(-2.59%) |
Jul 18, 2024 | 81.93 | 86.01 | 77.42 | 79.08 | 478,571 | -0.33(-0.42%) |
Jul 17, 2024 | 78.82 | 83.08 | 76.01 | 79.41 | 479,181 | -1.56(-1.93%) |
Jul 16, 2024 | 76.98 | 81.09 | 75.04 | 80.97 | 383,419 | +4.86(+6.39%) |
Jul 15, 2024 | 69.60 | 76.65 | 69.00 | 76.11 | 475,175 | +6.70(+9.65%) |
Jul 12, 2024 | 63.58 | 69.64 | 63.45 | 69.41 | 457,164 | +6.11(+9.65%) |
Jul 11, 2024 | 62.00 | 65.99 | 61.11 | 63.30 | 292,992 | +1.38(+2.23%) |
Jul 10, 2024 | 66.10 | 67.45 | 60.14 | 61.92 | 459,313 | -4.53(-6.82%) |
Jul 09, 2024 | 60.86 | 68.00 | 59.57 | 66.45 | 599,586 | +6.33(+10.53%) |
Jul 08, 2024 | 56.82 | 63.34 | 56.39 | 60.12 | 547,198 | +4.48(+8.05%) |
Jul 05, 2024 | 55.88 | 56.33 | 52.50 | 55.64 | 267,004 | +1.17(+2.15%) |
Jul 03, 2024 | 53.81 | 56.40 | 53.81 | 54.47 | 319,948 | +0.70(+1.30%) |
Jul 02, 2024 | 50.87 | 54.28 | 50.04 | 53.77 | 233,765 | +2.29(+4.45%) |
Jul 01, 2024 | 51.45 | 54.25 | 50.75 | 51.48 | 384,623 | -0.13(-0.25%) |
Jun 28, 2024 | 50.23 | 52.10 | 49.75 | 51.61 | 1,623,619 | +0.87(+1.71%) |
Jun 27, 2024 | 46.82 | 51.80 | 46.21 | 50.74 | 369,364 | +3.84(+8.19%) |
Jun 26, 2024 | 46.05 | 49.06 | 45.70 | 46.90 | 365,529 | +0.85(+1.85%) |
Jun 25, 2024 | 44.36 | 46.22 | 43.30 | 46.05 | 337,512 | +1.87(+4.23%) |
Jun 24, 2024 | 45.12 | 45.69 | 42.20 | 44.18 | 253,686 | -0.85(-1.89%) |
Jun 21, 2024 | 42.49 | 45.04 | 41.68 | 45.03 | 223,685 | +2.56(+6.03%) |
Jun 20, 2024 | 43.79 | 44.00 | 41.73 | 42.47 | 222,129 | -1.31(-2.99%) |
Jun 18, 2024 | 43.84 | 46.69 | 43.48 | 43.78 | 225,749 | -1.83(-4.01%) |
Jun 17, 2024 | 42.40 | 45.74 | 41.13 | 45.61 | 312,684 | +3.21(+7.58%) |
Jun 14, 2024 | 42.92 | 44.16 | 41.70 | 42.40 | 225,627 | -1.70(-3.84%) |
Jun 13, 2024 | 44.49 | 45.93 | 43.05 | 44.09 | 517,768 | -0.77(-1.72%) |
Jun 12, 2024 | 49.89 | 50.65 | 44.44 | 44.86 | 288,847 | -2.94(-6.15%) |
Jun 11, 2024 | 48.21 | 48.54 | 45.43 | 47.80 | 250,457 | -0.79(-1.63%) |
Jun 10, 2024 | 49.29 | 50.57 | 48.20 | 48.59 | 189,542 | -0.86(-1.74%) |
Jun 07, 2024 | 48.68 | 51.74 | 47.77 | 49.45 | 233,731 | +0.08(+0.16%) |
Jun 06, 2024 | 51.50 | 51.58 | 48.58 | 49.37 | 277,150 | -2.12(-4.12%) |
Jun 05, 2024 | 50.86 | 53.16 | 50.62 | 51.49 | 259,308 | +1.88(+3.79%) |
Jun 04, 2024 | 48.03 | 50.30 | 47.68 | 49.61 | 248,177 | +1.56(+3.25%) |