Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 58.03 | 58.03 | 57.01 | 57.74 | 17,942 | -0.21(-0.36%) |
Aug 19, 2024 | 57.62 | 58.44 | 56.85 | 57.95 | 26,326 | +0.55(+0.96%) |
Aug 16, 2024 | 56.64 | 57.59 | 56.50 | 57.40 | 24,048 | +0.74(+1.31%) |
Aug 15, 2024 | 56.50 | 57.34 | 56.13 | 56.66 | 15,214 | +1.24(+2.24%) |
Aug 14, 2024 | 55.20 | 55.62 | 55.15 | 55.42 | 10,410 | -0.83(-1.48%) |
Aug 13, 2024 | 55.19 | 56.25 | 54.95 | 56.25 | 11,584 | +0.90(+1.63%) |
Aug 12, 2024 | 56.34 | 56.34 | 54.86 | 55.35 | 11,519 | -0.51(-0.91%) |
Aug 09, 2024 | 56.40 | 56.89 | 55.83 | 55.86 | 9,771 | -0.79(-1.39%) |
Aug 08, 2024 | 56.23 | 56.99 | 56.11 | 56.65 | 14,901 | +0.92(+1.65%) |
Aug 07, 2024 | 56.65 | 56.65 | 55.69 | 55.73 | 27,971 | +0.05(+0.09%) |
Aug 06, 2024 | 55.64 | 56.26 | 55.64 | 55.68 | 27,138 | -0.09(-0.16%) |
Aug 05, 2024 | 55.60 | 57.34 | 54.49 | 55.77 | 57,863 | -2.92(-4.98%) |
Aug 02, 2024 | 57.52 | 59.05 | 57.39 | 58.69 | 41,341 | -0.72(-1.21%) |
Aug 01, 2024 | 61.65 | 61.65 | 58.29 | 59.41 | 49,588 | -2.26(-3.66%) |
Jul 31, 2024 | 59.76 | 62.50 | 59.47 | 61.67 | 161,682 | +1.91(+3.20%) |
Jul 30, 2024 | 58.00 | 60.52 | 57.98 | 59.76 | 63,755 | +2.39(+4.17%) |
Jul 29, 2024 | 59.51 | 59.51 | 57.37 | 57.37 | 20,743 | -1.93(-3.25%) |
Jul 26, 2024 | 59.33 | 59.56 | 58.85 | 59.30 | 77,380 | +0.23(+0.39%) |
Jul 25, 2024 | 56.81 | 59.49 | 56.81 | 59.07 | 55,105 | +1.84(+3.22%) |
Jul 24, 2024 | 57.27 | 59.08 | 57.21 | 57.23 | 21,513 | -0.67(-1.16%) |
Jul 23, 2024 | 56.70 | 58.41 | 56.70 | 57.90 | 35,430 | +1.26(+2.22%) |
Jul 22, 2024 | 54.92 | 57.02 | 54.92 | 56.64 | 20,471 | +1.51(+2.74%) |
Jul 19, 2024 | 55.50 | 55.65 | 54.93 | 55.13 | 13,102 | -0.22(-0.40%) |
Jul 18, 2024 | 56.30 | 57.54 | 54.84 | 55.35 | 29,840 | -1.22(-2.16%) |
Jul 17, 2024 | 56.48 | 57.00 | 56.35 | 56.57 | 42,689 | -0.07(-0.12%) |
Jul 16, 2024 | 54.89 | 57.22 | 54.88 | 56.64 | 43,212 | +2.12(+3.89%) |
Jul 15, 2024 | 51.96 | 54.65 | 51.48 | 54.52 | 52,756 | +2.73(+5.27%) |
Jul 12, 2024 | 50.53 | 51.96 | 50.05 | 51.79 | 29,078 | +1.89(+3.79%) |
Jul 11, 2024 | 49.26 | 51.00 | 49.16 | 49.90 | 39,304 | +1.66(+3.44%) |
Jul 10, 2024 | 47.21 | 48.37 | 47.21 | 48.24 | 15,635 | +1.58(+3.39%) |
Jul 09, 2024 | 46.84 | 46.84 | 46.10 | 46.66 | 11,739 | +0.16(+0.34%) |
Jul 08, 2024 | 46.31 | 47.21 | 46.31 | 46.50 | 10,679 | +0.34(+0.74%) |
Jul 05, 2024 | 46.77 | 46.77 | 46.10 | 46.16 | 40,135 | -0.83(-1.77%) |
Jul 03, 2024 | 47.73 | 47.73 | 46.77 | 46.99 | 24,186 | -1.00(-2.08%) |
Jul 02, 2024 | 46.94 | 47.99 | 46.77 | 47.99 | 37,963 | +0.89(+1.89%) |
Jul 01, 2024 | 47.58 | 47.58 | 46.77 | 47.10 | 37,266 | -0.50(-1.05%) |
Jun 28, 2024 | 47.11 | 47.74 | 46.89 | 47.60 | 131,864 | +0.86(+1.84%) |
Jun 27, 2024 | 46.06 | 46.74 | 46.06 | 46.74 | 28,985 | +0.77(+1.68%) |
Jun 26, 2024 | 45.14 | 46.26 | 45.14 | 45.97 | 26,194 | +0.67(+1.48%) |
Jun 25, 2024 | 45.12 | 45.36 | 45.12 | 45.30 | 19,890 | -0.10(-0.22%) |
Jun 24, 2024 | 45.07 | 45.65 | 45.07 | 45.40 | 27,115 | +0.48(+1.07%) |
Jun 21, 2024 | 45.68 | 46.00 | 44.55 | 44.92 | 89,102 | -0.59(-1.30%) |
Jun 20, 2024 | 45.50 | 46.13 | 45.02 | 45.51 | 15,595 | -0.01(-0.02%) |
Jun 18, 2024 | 45.16 | 46.10 | 45.16 | 45.52 | 18,131 | -0.61(-1.32%) |
Jun 17, 2024 | 45.88 | 46.27 | 44.90 | 46.13 | 29,320 | +0.53(+1.16%) |
Jun 14, 2024 | 46.33 | 46.33 | 45.48 | 45.60 | 16,024 | -0.90(-1.94%) |
Jun 13, 2024 | 47.14 | 47.14 | 46.20 | 46.50 | 16,763 | -0.44(-0.94%) |
Jun 12, 2024 | 47.99 | 48.37 | 46.71 | 46.94 | 45,261 | +0.03(+0.06%) |
Jun 11, 2024 | 46.26 | 47.00 | 46.12 | 46.91 | 22,687 | +0.26(+0.56%) |
Jun 10, 2024 | 46.45 | 46.95 | 46.05 | 46.65 | 19,605 | -0.14(-0.30%) |
Jun 07, 2024 | 46.45 | 47.08 | 46.45 | 46.79 | 18,532 | +0.09(+0.19%) |
Jun 06, 2024 | 45.81 | 46.97 | 45.81 | 46.70 | 23,033 | +0.88(+1.92%) |
Jun 05, 2024 | 45.84 | 46.00 | 45.45 | 45.82 | 20,141 | -0.17(-0.37%) |
Jun 04, 2024 | 45.84 | 46.05 | 45.53 | 45.99 | 20,426 | -0.01(-0.02%) |