Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 48.27 | 49.71 | 48.18 | 48.64 | 818,057 | +1.78(+3.80%) |
Aug 14, 2024 | 47.42 | 48.59 | 46.60 | 46.86 | 967,548 | -0.18(-0.38%) |
Aug 13, 2024 | 46.66 | 47.13 | 46.44 | 47.04 | 1,492,179 | +0.59(+1.27%) |
Aug 12, 2024 | 47.76 | 48.21 | 46.07 | 46.45 | 712,106 | -1.30(-2.72%) |
Aug 09, 2024 | 48.32 | 48.55 | 46.91 | 47.75 | 738,091 | -0.56(-1.16%) |
Aug 08, 2024 | 47.75 | 49.10 | 47.09 | 48.31 | 721,543 | +0.87(+1.83%) |
Aug 07, 2024 | 48.37 | 48.79 | 47.24 | 47.44 | 1,106,784 | -0.04(-0.08%) |
Aug 06, 2024 | 49.35 | 51.09 | 47.47 | 47.48 | 1,388,580 | -1.87(-3.79%) |
Aug 05, 2024 | 48.80 | 50.72 | 48.40 | 49.35 | 1,048,893 | -2.42(-4.67%) |
Aug 02, 2024 | 52.76 | 52.80 | 50.99 | 51.77 | 778,943 | -2.60(-4.78%) |
Aug 01, 2024 | 56.21 | 57.60 | 53.43 | 54.37 | 696,193 | -1.61(-2.88%) |
Jul 31, 2024 | 55.24 | 57.24 | 54.72 | 55.98 | 767,503 | +0.86(+1.56%) |
Jul 30, 2024 | 55.82 | 56.58 | 55.08 | 55.12 | 490,899 | -0.36(-0.65%) |
Jul 29, 2024 | 55.71 | 55.97 | 55.08 | 55.48 | 562,611 | -0.22(-0.39%) |
Jul 26, 2024 | 56.36 | 56.55 | 55.17 | 55.70 | 461,705 | +0.39(+0.71%) |
Jul 25, 2024 | 53.26 | 56.55 | 53.08 | 55.31 | 1,338,031 | +2.15(+4.04%) |
Jul 24, 2024 | 54.14 | 54.57 | 53.15 | 53.16 | 626,502 | -1.03(-1.90%) |
Jul 23, 2024 | 54.02 | 54.55 | 53.82 | 54.19 | 615,834 | -0.36(-0.66%) |
Jul 22, 2024 | 54.55 | 55.14 | 53.81 | 54.55 | 459,797 | +0.41(+0.76%) |
Jul 19, 2024 | 53.96 | 54.22 | 52.97 | 54.14 | 359,386 | +0.16(+0.30%) |
Jul 18, 2024 | 54.80 | 55.79 | 53.64 | 53.98 | 480,416 | -0.89(-1.62%) |
Jul 17, 2024 | 55.21 | 55.87 | 54.81 | 54.87 | 775,829 | -0.94(-1.68%) |
Jul 16, 2024 | 53.75 | 55.91 | 53.55 | 55.81 | 830,405 | +2.51(+4.71%) |
Jul 15, 2024 | 52.54 | 53.48 | 52.09 | 53.30 | 715,270 | +0.69(+1.31%) |
Jul 12, 2024 | 52.50 | 53.22 | 52.16 | 52.61 | 798,270 | +0.55(+1.06%) |
Jul 11, 2024 | 49.50 | 52.34 | 49.22 | 52.06 | 1,138,294 | +3.41(+7.01%) |
Jul 10, 2024 | 48.50 | 48.73 | 47.71 | 48.65 | 661,486 | +0.46(+0.95%) |
Jul 09, 2024 | 48.77 | 48.90 | 48.12 | 48.19 | 911,515 | -0.75(-1.53%) |
Jul 08, 2024 | 48.65 | 49.24 | 48.50 | 48.94 | 1,003,724 | +0.78(+1.62%) |
Jul 05, 2024 | 49.12 | 49.68 | 48.15 | 48.16 | 1,663,514 | -1.23(-2.49%) |
Jul 03, 2024 | 49.48 | 50.07 | 49.25 | 49.39 | 606,716 | +0.04(+0.08%) |
Jul 02, 2024 | 49.76 | 49.85 | 48.37 | 49.35 | 1,167,016 | -0.44(-0.88%) |
Jul 01, 2024 | 50.55 | 50.89 | 49.61 | 49.79 | 856,568 | -0.71(-1.41%) |
Jun 28, 2024 | 49.73 | 50.92 | 49.71 | 50.50 | 1,493,114 | +0.90(+1.81%) |
Jun 27, 2024 | 48.85 | 49.79 | 48.66 | 49.60 | 1,182,318 | +0.71(+1.45%) |
Jun 26, 2024 | 48.40 | 49.09 | 48.40 | 48.89 | 659,098 | +0.43(+0.89%) |
Jun 25, 2024 | 49.13 | 49.18 | 48.36 | 48.46 | 1,035,592 | -0.89(-1.80%) |
Jun 24, 2024 | 48.16 | 49.55 | 47.86 | 49.35 | 817,974 | +1.50(+3.13%) |
Jun 21, 2024 | 47.92 | 48.30 | 47.36 | 47.85 | 1,190,230 | +0.10(+0.21%) |
Jun 20, 2024 | 47.10 | 48.04 | 46.38 | 47.75 | 899,680 | +0.59(+1.25%) |
Jun 18, 2024 | 47.98 | 48.46 | 47.15 | 47.16 | 783,240 | -0.76(-1.59%) |
Jun 17, 2024 | 47.23 | 47.99 | 47.00 | 47.92 | 1,392,958 | -0.02(-0.04%) |
Jun 14, 2024 | 49.95 | 49.95 | 47.90 | 47.94 | 998,465 | -1.50(-3.03%) |
Jun 13, 2024 | 50.20 | 50.21 | 48.78 | 49.44 | 737,977 | -0.84(-1.67%) |
Jun 12, 2024 | 52.00 | 52.00 | 49.97 | 50.28 | 1,191,160 | +0.19(+0.38%) |
Jun 11, 2024 | 49.99 | 50.40 | 49.67 | 50.09 | 848,700 | -0.39(-0.77%) |
Jun 10, 2024 | 48.89 | 50.54 | 48.58 | 50.48 | 856,500 | +1.17(+2.37%) |
Jun 07, 2024 | 50.30 | 50.91 | 49.17 | 49.31 | 757,551 | -1.53(-3.01%) |
Jun 06, 2024 | 50.74 | 50.96 | 50.47 | 50.84 | 590,465 | +0.04(+0.08%) |
Jun 05, 2024 | 50.65 | 50.97 | 50.00 | 50.80 | 1,052,158 | +0.69(+1.38%) |
Jun 04, 2024 | 50.05 | 50.80 | 49.70 | 50.11 | 1,066,319 | -0.41(-0.81%) |