Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 52.30 | 52.59 | 50.80 | 50.86 | 563,459 | -1.56(-2.98%) |
Aug 26, 2024 | 52.00 | 52.69 | 51.84 | 52.42 | 352,974 | +0.68(+1.31%) |
Aug 23, 2024 | 51.10 | 52.71 | 51.02 | 51.74 | 475,590 | +0.85(+1.67%) |
Aug 22, 2024 | 52.09 | 52.70 | 50.70 | 50.89 | 437,051 | -1.31(-2.51%) |
Aug 21, 2024 | 51.99 | 52.76 | 51.39 | 52.20 | 754,717 | +0.43(+0.83%) |
Aug 20, 2024 | 51.72 | 52.64 | 51.54 | 51.77 | 519,349 | -0.06(-0.12%) |
Aug 19, 2024 | 53.13 | 53.87 | 51.77 | 51.83 | 617,287 | -1.03(-1.95%) |
Aug 16, 2024 | 55.48 | 55.48 | 52.49 | 52.86 | 608,617 | -2.65(-4.77%) |
Aug 15, 2024 | 54.96 | 56.28 | 54.37 | 55.51 | 408,904 | +1.44(+2.66%) |
Aug 14, 2024 | 55.64 | 55.64 | 54.06 | 54.07 | 467,093 | -1.78(-3.19%) |
Aug 13, 2024 | 52.46 | 55.90 | 52.29 | 55.85 | 482,570 | +3.97(+7.65%) |
Aug 12, 2024 | 53.53 | 53.84 | 51.04 | 51.88 | 659,660 | -1.65(-3.08%) |
Aug 09, 2024 | 52.98 | 54.19 | 52.11 | 53.53 | 445,378 | +0.97(+1.85%) |
Aug 08, 2024 | 52.00 | 55.02 | 51.40 | 52.56 | 543,375 | +1.18(+2.30%) |
Aug 07, 2024 | 52.01 | 54.15 | 48.50 | 51.38 | 1,397,773 | -1.65(-3.11%) |
Aug 06, 2024 | 53.28 | 54.13 | 52.21 | 53.03 | 538,265 | +0.21(+0.40%) |
Aug 05, 2024 | 52.23 | 53.69 | 51.40 | 52.82 | 576,322 | -1.74(-3.19%) |
Aug 02, 2024 | 56.46 | 56.46 | 53.53 | 54.56 | 574,753 | -3.16(-5.47%) |
Aug 01, 2024 | 59.68 | 60.28 | 56.43 | 57.72 | 344,657 | -1.72(-2.89%) |
Jul 31, 2024 | 59.58 | 60.73 | 58.61 | 59.44 | 291,073 | -0.63(-1.05%) |
Jul 30, 2024 | 58.21 | 60.32 | 57.76 | 60.07 | 454,156 | +1.72(+2.95%) |
Jul 29, 2024 | 57.20 | 58.40 | 56.50 | 58.35 | 297,827 | +1.55(+2.73%) |
Jul 26, 2024 | 58.45 | 58.67 | 55.77 | 56.80 | 468,707 | -0.81(-1.41%) |
Jul 25, 2024 | 55.65 | 59.00 | 55.12 | 57.61 | 608,206 | +1.96(+3.52%) |
Jul 24, 2024 | 55.71 | 56.80 | 54.50 | 55.65 | 476,204 | -0.55(-0.98%) |
Jul 23, 2024 | 54.51 | 56.56 | 54.40 | 56.20 | 391,841 | +1.61(+2.95%) |
Jul 22, 2024 | 53.94 | 54.81 | 52.88 | 54.59 | 321,970 | +0.70(+1.30%) |
Jul 19, 2024 | 54.43 | 54.51 | 52.77 | 53.89 | 327,864 | -0.18(-0.33%) |
Jul 18, 2024 | 55.25 | 56.21 | 53.99 | 54.07 | 350,167 | -1.97(-3.52%) |
Jul 17, 2024 | 54.42 | 56.48 | 54.23 | 56.04 | 490,824 | +1.23(+2.24%) |
Jul 16, 2024 | 51.97 | 54.92 | 51.74 | 54.81 | 549,954 | +3.17(+6.14%) |
Jul 15, 2024 | 51.99 | 52.84 | 51.49 | 51.64 | 484,355 | +0.20(+0.39%) |
Jul 12, 2024 | 49.08 | 52.18 | 49.08 | 51.44 | 768,970 | +2.59(+5.30%) |
Jul 11, 2024 | 47.16 | 49.57 | 46.95 | 48.85 | 713,911 | +2.63(+5.69%) |
Jul 10, 2024 | 47.58 | 47.68 | 46.09 | 46.22 | 424,372 | -1.08(-2.28%) |
Jul 09, 2024 | 49.41 | 49.41 | 46.75 | 47.30 | 631,905 | -2.25(-4.54%) |
Jul 08, 2024 | 49.81 | 50.35 | 49.34 | 49.55 | 345,057 | +0.18(+0.36%) |
Jul 05, 2024 | 48.77 | 49.43 | 47.96 | 49.37 | 402,103 | +0.77(+1.58%) |
Jul 03, 2024 | 48.44 | 48.62 | 47.66 | 48.60 | 234,128 | +0.57(+1.19%) |
Jul 02, 2024 | 49.00 | 49.13 | 47.42 | 48.03 | 458,298 | -0.90(-1.84%) |
Jul 01, 2024 | 50.98 | 51.84 | 48.51 | 48.93 | 566,830 | -2.01(-3.95%) |
Jun 28, 2024 | 51.56 | 51.96 | 50.16 | 50.94 | 495,764 | -0.52(-1.01%) |
Jun 27, 2024 | 51.32 | 51.82 | 50.53 | 51.46 | 369,928 | +0.38(+0.74%) |
Jun 26, 2024 | 49.60 | 51.14 | 49.33 | 51.08 | 504,603 | +1.26(+2.53%) |
Jun 25, 2024 | 51.64 | 51.64 | 49.77 | 49.82 | 384,177 | -1.69(-3.28%) |
Jun 24, 2024 | 50.15 | 51.55 | 49.83 | 51.51 | 485,149 | +1.34(+2.67%) |
Jun 21, 2024 | 51.32 | 51.66 | 50.06 | 50.17 | 780,498 | -1.03(-2.01%) |
Jun 20, 2024 | 51.25 | 52.01 | 50.69 | 51.20 | 512,176 | +0.00(+0.00%) |
Jun 18, 2024 | 52.84 | 53.23 | 50.72 | 51.20 | 717,223 | -1.88(-3.54%) |
Jun 17, 2024 | 54.83 | 54.83 | 52.00 | 53.08 | 724,033 | -1.54(-2.82%) |
Jun 14, 2024 | 54.57 | 55.91 | 53.64 | 54.62 | 737,962 | -0.65(-1.18%) |
Jun 13, 2024 | 54.52 | 55.72 | 53.56 | 55.27 | 561,183 | -0.68(-1.22%) |
Jun 12, 2024 | 55.29 | 56.70 | 55.05 | 55.95 | 524,682 | +1.74(+3.21%) |
Jun 11, 2024 | 53.89 | 54.73 | 53.00 | 54.21 | 411,090 | -0.15(-0.28%) |
Jun 10, 2024 | 56.06 | 56.45 | 53.90 | 54.36 | 619,919 | -2.24(-3.96%) |
Jun 07, 2024 | 57.17 | 57.74 | 56.56 | 56.60 | 423,028 | -0.87(-1.51%) |
Jun 06, 2024 | 56.77 | 57.70 | 56.07 | 57.47 | 386,379 | +0.51(+0.90%) |
Jun 05, 2024 | 56.35 | 57.48 | 56.31 | 56.96 | 350,771 | +0.77(+1.38%) |
Jun 04, 2024 | 56.38 | 57.45 | 55.59 | 56.19 | 585,417 | -0.67(-1.19%) |