Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 53.28 | 54.00 | 52.87 | 53.04 | 147,350 | -0.43(-0.80%) |
Sep 03, 2024 | 54.13 | 54.74 | 53.29 | 53.47 | 205,202 | -1.27(-2.32%) |
Aug 30, 2024 | 54.49 | 54.84 | 53.73 | 54.74 | 177,034 | +0.52(+0.96%) |
Aug 29, 2024 | 54.36 | 54.69 | 53.22 | 54.22 | 222,094 | +0.31(+0.58%) |
Aug 28, 2024 | 53.13 | 54.27 | 53.13 | 53.91 | 126,326 | +0.72(+1.35%) |
Aug 27, 2024 | 53.91 | 53.91 | 53.11 | 53.19 | 222,233 | -1.06(-1.95%) |
Aug 26, 2024 | 55.99 | 55.99 | 54.14 | 54.25 | 253,827 | -1.12(-2.02%) |
Aug 23, 2024 | 52.14 | 55.93 | 51.70 | 55.37 | 308,457 | +3.61(+6.97%) |
Aug 22, 2024 | 51.38 | 52.30 | 51.15 | 51.76 | 163,439 | +0.27(+0.52%) |
Aug 21, 2024 | 51.69 | 51.69 | 50.86 | 51.49 | 134,327 | +0.33(+0.65%) |
Aug 20, 2024 | 51.98 | 51.98 | 51.00 | 51.16 | 172,457 | -0.94(-1.80%) |
Aug 19, 2024 | 51.53 | 52.20 | 51.36 | 52.10 | 177,457 | +0.62(+1.20%) |
Aug 16, 2024 | 50.41 | 51.85 | 50.41 | 51.48 | 244,424 | +0.91(+1.80%) |
Aug 15, 2024 | 50.47 | 51.30 | 50.26 | 50.57 | 191,227 | +1.37(+2.78%) |
Aug 14, 2024 | 49.87 | 50.09 | 48.84 | 49.20 | 158,186 | -0.45(-0.91%) |
Aug 13, 2024 | 49.76 | 50.64 | 48.61 | 49.65 | 167,728 | +0.47(+0.96%) |
Aug 12, 2024 | 50.42 | 51.13 | 49.05 | 49.18 | 183,164 | -0.81(-1.62%) |
Aug 09, 2024 | 50.03 | 50.36 | 49.46 | 49.99 | 190,360 | -0.07(-0.14%) |
Aug 08, 2024 | 50.55 | 50.55 | 49.71 | 50.06 | 283,197 | +0.50(+1.01%) |
Aug 07, 2024 | 50.59 | 51.16 | 49.18 | 49.56 | 246,724 | -0.10(-0.20%) |
Aug 06, 2024 | 49.65 | 50.52 | 49.12 | 49.66 | 272,333 | -0.14(-0.28%) |
Aug 05, 2024 | 49.02 | 50.61 | 47.45 | 49.80 | 399,675 | -1.96(-3.79%) |
Aug 02, 2024 | 51.74 | 52.48 | 50.68 | 51.76 | 421,849 | -2.25(-4.17%) |
Aug 01, 2024 | 56.25 | 56.25 | 53.24 | 54.02 | 345,193 | -2.30(-4.09%) |
Jul 31, 2024 | 56.50 | 57.93 | 56.15 | 56.32 | 363,769 | -0.18(-0.32%) |
Jul 30, 2024 | 56.67 | 57.52 | 56.12 | 56.50 | 318,397 | +0.07(+0.12%) |
Jul 29, 2024 | 57.25 | 57.44 | 55.95 | 56.43 | 376,421 | -0.26(-0.46%) |
Jul 26, 2024 | 57.96 | 58.41 | 55.21 | 56.69 | 521,882 | -0.23(-0.40%) |
Jul 25, 2024 | 56.38 | 58.00 | 56.09 | 56.92 | 388,934 | +0.96(+1.71%) |
Jul 24, 2024 | 56.67 | 57.44 | 55.90 | 55.96 | 260,867 | -1.08(-1.89%) |
Jul 23, 2024 | 55.35 | 57.95 | 55.00 | 57.04 | 350,654 | +1.11(+1.98%) |
Jul 22, 2024 | 54.38 | 56.12 | 53.64 | 55.93 | 175,739 | +1.28(+2.33%) |
Jul 19, 2024 | 54.90 | 56.26 | 54.60 | 54.66 | 320,132 | -0.19(-0.35%) |
Jul 18, 2024 | 55.37 | 56.83 | 54.29 | 54.85 | 515,683 | -0.82(-1.47%) |
Jul 17, 2024 | 53.69 | 56.68 | 53.18 | 55.66 | 773,902 | +1.47(+2.70%) |
Jul 16, 2024 | 51.10 | 54.36 | 50.68 | 54.20 | 577,839 | +3.61(+7.13%) |
Jul 15, 2024 | 50.07 | 51.32 | 49.78 | 50.59 | 501,229 | +1.29(+2.61%) |
Jul 12, 2024 | 49.24 | 50.31 | 48.77 | 49.30 | 496,585 | +0.54(+1.10%) |
Jul 11, 2024 | 47.86 | 49.18 | 47.36 | 48.76 | 408,286 | +2.01(+4.31%) |
Jul 10, 2024 | 46.32 | 46.93 | 45.94 | 46.75 | 204,744 | +0.61(+1.32%) |
Jul 09, 2024 | 45.33 | 46.20 | 45.28 | 46.14 | 225,202 | +0.63(+1.38%) |
Jul 08, 2024 | 46.39 | 46.74 | 45.46 | 45.51 | 222,679 | -0.45(-0.98%) |
Jul 05, 2024 | 46.31 | 46.31 | 45.79 | 45.96 | 141,319 | -0.38(-0.82%) |
Jul 03, 2024 | 47.09 | 47.09 | 46.18 | 46.34 | 94,535 | -0.61(-1.30%) |
Jul 02, 2024 | 46.27 | 47.18 | 46.27 | 46.95 | 128,338 | +0.69(+1.49%) |