Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 48.64 | 49.21 | 47.90 | 49.01 | 423,524 | +0.84(+1.74%) |
Aug 20, 2024 | 48.32 | 48.54 | 47.47 | 48.17 | 460,502 | -0.16(-0.33%) |
Aug 19, 2024 | 48.85 | 49.12 | 47.87 | 48.33 | 422,215 | -0.52(-1.06%) |
Aug 16, 2024 | 47.24 | 49.04 | 47.24 | 48.85 | 722,328 | +1.64(+3.47%) |
Aug 15, 2024 | 47.25 | 48.31 | 46.98 | 47.21 | 571,717 | +1.16(+2.52%) |
Aug 14, 2024 | 45.99 | 46.30 | 45.25 | 46.05 | 594,717 | +0.38(+0.83%) |
Aug 13, 2024 | 46.58 | 46.88 | 45.40 | 45.67 | 840,818 | -0.34(-0.74%) |
Aug 12, 2024 | 47.24 | 48.40 | 45.94 | 46.01 | 396,685 | -0.91(-1.94%) |
Aug 09, 2024 | 47.26 | 47.65 | 46.32 | 46.92 | 416,533 | -0.38(-0.80%) |
Aug 08, 2024 | 47.28 | 47.76 | 46.52 | 47.30 | 370,521 | +0.77(+1.65%) |
Aug 07, 2024 | 47.65 | 47.99 | 46.28 | 46.53 | 393,693 | -0.38(-0.81%) |
Aug 06, 2024 | 47.41 | 48.25 | 46.78 | 46.91 | 565,765 | -0.49(-1.03%) |
Aug 05, 2024 | 45.73 | 47.75 | 44.90 | 47.40 | 1,028,473 | -1.14(-2.35%) |
Aug 02, 2024 | 47.91 | 48.60 | 46.20 | 48.54 | 903,628 | -1.08(-2.18%) |
Aug 01, 2024 | 51.76 | 51.90 | 49.25 | 49.62 | 995,641 | -2.22(-4.28%) |
Jul 31, 2024 | 51.50 | 53.48 | 50.85 | 51.84 | 600,585 | +0.70(+1.37%) |
Jul 30, 2024 | 50.72 | 51.37 | 50.37 | 51.14 | 544,163 | +0.66(+1.31%) |
Jul 29, 2024 | 52.34 | 52.43 | 49.81 | 50.48 | 797,015 | -1.56(-3.00%) |
Jul 26, 2024 | 49.91 | 53.18 | 48.00 | 52.04 | 1,172,554 | +0.74(+1.44%) |
Jul 25, 2024 | 50.39 | 52.90 | 49.43 | 51.30 | 1,091,146 | +1.75(+3.53%) |
Jul 24, 2024 | 50.98 | 51.75 | 49.45 | 49.55 | 948,194 | -1.41(-2.77%) |
Jul 23, 2024 | 49.09 | 51.44 | 48.73 | 50.96 | 697,292 | +1.24(+2.49%) |
Jul 22, 2024 | 47.77 | 50.13 | 47.77 | 49.72 | 656,821 | +1.47(+3.05%) |
Jul 19, 2024 | 48.11 | 49.07 | 47.01 | 48.25 | 830,892 | +0.22(+0.46%) |
Jul 18, 2024 | 48.92 | 51.08 | 47.11 | 48.03 | 1,560,198 | -1.07(-2.18%) |
Jul 17, 2024 | 47.88 | 50.36 | 47.85 | 49.10 | 1,350,748 | +0.94(+1.95%) |
Jul 16, 2024 | 45.98 | 48.21 | 45.73 | 48.16 | 776,596 | +2.96(+6.55%) |
Jul 15, 2024 | 43.70 | 46.05 | 43.70 | 45.20 | 604,432 | +2.03(+4.70%) |
Jul 12, 2024 | 42.89 | 43.51 | 42.40 | 43.17 | 757,954 | +0.62(+1.46%) |
Jul 11, 2024 | 41.48 | 42.63 | 41.25 | 42.55 | 783,430 | +1.49(+3.63%) |
Jul 10, 2024 | 39.89 | 41.17 | 39.47 | 41.06 | 500,046 | +1.39(+3.50%) |
Jul 09, 2024 | 38.82 | 39.79 | 38.51 | 39.67 | 329,682 | +0.85(+2.19%) |
Jul 08, 2024 | 38.77 | 39.18 | 38.21 | 38.82 | 416,953 | +0.80(+2.10%) |
Jul 05, 2024 | 37.94 | 38.28 | 37.77 | 38.02 | 327,264 | +0.20(+0.53%) |
Jul 03, 2024 | 38.57 | 38.85 | 37.65 | 37.82 | 531,391 | -0.75(-1.94%) |
Jul 02, 2024 | 37.91 | 39.59 | 37.91 | 38.57 | 608,734 | +0.67(+1.77%) |
Jul 01, 2024 | 37.76 | 38.24 | 37.49 | 37.90 | 480,668 | +0.14(+0.37%) |
Jun 28, 2024 | 36.75 | 37.97 | 35.78 | 37.76 | 951,160 | +1.27(+3.48%) |
Jun 27, 2024 | 35.83 | 36.55 | 35.59 | 36.49 | 508,165 | +0.74(+2.07%) |
Jun 26, 2024 | 35.26 | 36.03 | 35.20 | 35.75 | 735,431 | +0.18(+0.51%) |
Jun 25, 2024 | 34.93 | 35.63 | 34.85 | 35.57 | 911,618 | +0.59(+1.69%) |
Jun 24, 2024 | 34.47 | 35.73 | 34.37 | 34.98 | 559,422 | +0.53(+1.54%) |
Jun 21, 2024 | 34.16 | 34.53 | 33.90 | 34.45 | 1,348,057 | +0.24(+0.70%) |
Jun 20, 2024 | 33.81 | 34.56 | 33.77 | 34.21 | 384,753 | +0.29(+0.85%) |
Jun 18, 2024 | 33.72 | 34.37 | 33.68 | 33.92 | 311,994 | +0.11(+0.33%) |
Jun 17, 2024 | 32.76 | 33.82 | 32.73 | 33.81 | 398,401 | +1.05(+3.21%) |
Jun 14, 2024 | 32.85 | 33.13 | 32.55 | 32.76 | 417,951 | -0.35(-1.06%) |
Jun 13, 2024 | 33.26 | 33.34 | 32.56 | 33.11 | 385,670 | -0.15(-0.45%) |
Jun 12, 2024 | 32.50 | 33.85 | 32.50 | 33.26 | 472,489 | +1.00(+3.10%) |
Jun 11, 2024 | 32.08 | 32.64 | 31.90 | 32.26 | 419,165 | -0.06(-0.19%) |
Jun 10, 2024 | 32.07 | 32.44 | 31.51 | 32.32 | 421,923 | -0.18(-0.55%) |
Jun 07, 2024 | 32.89 | 33.59 | 32.37 | 32.50 | 426,730 | -0.53(-1.60%) |
Jun 06, 2024 | 32.30 | 33.06 | 32.21 | 33.03 | 405,139 | +0.72(+2.23%) |
Jun 05, 2024 | 32.58 | 32.64 | 32.01 | 32.31 | 362,460 | +0.07(+0.22%) |
Jun 04, 2024 | 32.63 | 32.90 | 31.90 | 32.24 | 467,084 | -0.54(-1.65%) |