Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.99 | 49.24 | 47.17 | 48.69 | 851,431 | +1.19(+2.51%) |
Aug 22, 2024 | 50.05 | 50.10 | 47.34 | 47.50 | 1,117,822 | -2.49(-4.98%) |
Aug 21, 2024 | 49.38 | 50.22 | 49.00 | 49.99 | 1,110,385 | +0.92(+1.87%) |
Aug 20, 2024 | 49.75 | 50.73 | 48.92 | 49.07 | 958,937 | -0.76(-1.53%) |
Aug 19, 2024 | 47.85 | 49.88 | 47.40 | 49.83 | 948,949 | +1.98(+4.14%) |
Aug 16, 2024 | 48.35 | 48.68 | 47.33 | 47.85 | 1,062,447 | -1.00(-2.05%) |
Aug 15, 2024 | 47.77 | 48.94 | 47.23 | 48.85 | 1,391,136 | +2.44(+5.26%) |
Aug 14, 2024 | 48.50 | 48.50 | 45.61 | 46.41 | 1,788,312 | -1.81(-3.75%) |
Aug 13, 2024 | 47.10 | 48.50 | 46.57 | 48.22 | 939,740 | +1.31(+2.79%) |
Aug 12, 2024 | 47.04 | 47.65 | 46.05 | 46.91 | 985,183 | -0.10(-0.21%) |
Aug 09, 2024 | 48.26 | 49.19 | 46.57 | 47.01 | 998,711 | -0.85(-1.78%) |
Aug 08, 2024 | 47.55 | 48.46 | 46.65 | 47.86 | 1,229,675 | +0.59(+1.25%) |
Aug 07, 2024 | 50.46 | 50.46 | 46.90 | 47.27 | 1,599,209 | -2.06(-4.18%) |
Aug 06, 2024 | 50.21 | 51.11 | 48.00 | 49.33 | 1,578,347 | -0.33(-0.66%) |
Aug 05, 2024 | 44.95 | 50.18 | 44.80 | 49.66 | 2,534,015 | -1.45(-2.84%) |
Aug 02, 2024 | 53.00 | 53.15 | 49.73 | 51.11 | 2,557,316 | -3.74(-6.82%) |
Aug 01, 2024 | 57.39 | 57.68 | 54.62 | 54.85 | 1,363,552 | -2.44(-4.26%) |
Jul 31, 2024 | 56.73 | 59.50 | 56.02 | 57.29 | 1,030,500 | +0.88(+1.56%) |
Jul 30, 2024 | 57.92 | 58.04 | 55.83 | 56.41 | 1,287,909 | -2.09(-3.57%) |
Jul 29, 2024 | 57.95 | 59.07 | 56.50 | 58.50 | 799,567 | +0.58(+1.00%) |
Jul 26, 2024 | 58.49 | 59.77 | 57.35 | 57.92 | 867,107 | +0.35(+0.61%) |
Jul 25, 2024 | 55.38 | 58.76 | 55.31 | 57.57 | 1,085,530 | +2.18(+3.94%) |
Jul 24, 2024 | 56.19 | 57.20 | 55.26 | 55.39 | 1,050,414 | -1.80(-3.15%) |
Jul 23, 2024 | 56.08 | 58.49 | 55.93 | 57.19 | 962,560 | +0.95(+1.69%) |
Jul 22, 2024 | 55.20 | 56.39 | 54.06 | 56.24 | 1,209,353 | +1.68(+3.08%) |
Jul 19, 2024 | 56.08 | 56.21 | 54.01 | 54.56 | 1,391,662 | -1.65(-2.94%) |
Jul 18, 2024 | 60.84 | 61.47 | 55.82 | 56.21 | 1,957,522 | -4.27(-7.06%) |
Jul 17, 2024 | 61.14 | 63.39 | 60.26 | 60.48 | 1,587,602 | -2.27(-3.62%) |
Jul 16, 2024 | 57.72 | 63.68 | 57.42 | 62.75 | 3,077,350 | +5.29(+9.21%) |
Jul 15, 2024 | 57.95 | 58.46 | 56.50 | 57.46 | 1,018,245 | -0.44(-0.76%) |
Jul 12, 2024 | 57.38 | 58.84 | 56.63 | 57.90 | 1,388,806 | +1.09(+1.92%) |
Jul 11, 2024 | 57.38 | 60.20 | 56.57 | 56.81 | 1,976,102 | +1.25(+2.25%) |
Jul 10, 2024 | 55.52 | 55.94 | 54.09 | 55.56 | 910,914 | +0.53(+0.96%) |
Jul 09, 2024 | 53.25 | 55.15 | 52.83 | 55.03 | 904,073 | +1.80(+3.38%) |
Jul 08, 2024 | 53.66 | 54.83 | 53.17 | 53.23 | 1,051,472 | +0.13(+0.24%) |
Jul 05, 2024 | 53.69 | 53.69 | 52.31 | 53.10 | 1,078,293 | -0.80(-1.48%) |
Jul 03, 2024 | 53.60 | 54.74 | 53.14 | 53.90 | 679,451 | +0.78(+1.48%) |
Jul 02, 2024 | 53.98 | 53.98 | 52.52 | 53.12 | 1,058,918 | -0.84(-1.55%) |
Jul 01, 2024 | 54.02 | 55.67 | 53.31 | 53.95 | 1,291,771 | -0.06(-0.11%) |
Jun 28, 2024 | 55.53 | 55.69 | 53.33 | 54.01 | 1,313,471 | -1.37(-2.47%) |
Jun 27, 2024 | 56.66 | 57.98 | 55.31 | 55.38 | 1,233,985 | -1.25(-2.21%) |
Jun 26, 2024 | 55.47 | 56.80 | 55.01 | 56.63 | 1,048,823 | +0.68(+1.22%) |
Jun 25, 2024 | 57.71 | 57.97 | 55.68 | 55.95 | 872,930 | -1.99(-3.43%) |
Jun 24, 2024 | 56.27 | 58.31 | 56.11 | 57.94 | 1,096,933 | +1.70(+3.02%) |
Jun 21, 2024 | 59.34 | 60.46 | 55.08 | 56.24 | 4,019,958 | -3.36(-5.64%) |
Jun 20, 2024 | 60.05 | 60.19 | 58.05 | 59.60 | 1,262,507 | -0.97(-1.60%) |
Jun 18, 2024 | 62.03 | 62.17 | 60.41 | 60.57 | 903,405 | -1.21(-1.97%) |
Jun 17, 2024 | 62.85 | 62.89 | 61.14 | 61.78 | 1,233,506 | -1.78(-2.79%) |
Jun 14, 2024 | 64.78 | 65.39 | 63.49 | 63.56 | 1,078,432 | -1.70(-2.60%) |
Jun 13, 2024 | 66.00 | 67.88 | 64.90 | 65.26 | 1,769,008 | +0.43(+0.66%) |
Jun 12, 2024 | 64.20 | 67.87 | 63.61 | 64.83 | 2,681,883 | +2.52(+4.04%) |
Jun 11, 2024 | 59.57 | 63.42 | 58.28 | 62.31 | 1,964,151 | +2.32(+3.87%) |
Jun 10, 2024 | 57.00 | 60.08 | 56.80 | 59.99 | 1,102,180 | +2.12(+3.66%) |
Jun 07, 2024 | 58.98 | 60.08 | 57.77 | 57.87 | 1,137,789 | -2.09(-3.49%) |
Jun 06, 2024 | 59.60 | 60.26 | 58.62 | 59.96 | 965,463 | +0.24(+0.40%) |
Jun 05, 2024 | 58.50 | 60.00 | 56.60 | 59.72 | 1,150,166 | +1.45(+2.48%) |
Jun 04, 2024 | 56.86 | 59.62 | 56.54 | 58.27 | 1,293,307 | +1.12(+1.97%) |