Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 51.00 | 52.24 | 49.57 | 51.87 | 519,608 | +0.87(+1.71%) |
Aug 20, 2024 | 51.43 | 52.38 | 49.58 | 51.00 | 467,696 | -0.21(-0.41%) |
Aug 19, 2024 | 48.20 | 51.35 | 47.39 | 51.21 | 447,072 | +2.77(+5.72%) |
Aug 16, 2024 | 50.36 | 50.36 | 47.73 | 48.44 | 447,404 | -2.02(-4.00%) |
Aug 15, 2024 | 49.80 | 51.00 | 49.22 | 50.46 | 284,266 | +1.58(+3.23%) |
Aug 14, 2024 | 49.62 | 49.62 | 47.20 | 48.88 | 259,963 | -0.64(-1.29%) |
Aug 13, 2024 | 47.55 | 50.25 | 47.06 | 49.52 | 549,711 | +2.68(+5.72%) |
Aug 12, 2024 | 47.06 | 47.64 | 45.95 | 46.84 | 330,928 | +0.93(+2.03%) |
Aug 09, 2024 | 45.53 | 47.25 | 44.99 | 45.91 | 183,621 | +0.83(+1.84%) |
Aug 08, 2024 | 42.89 | 45.53 | 42.69 | 45.08 | 368,057 | +1.12(+2.55%) |
Aug 07, 2024 | 46.88 | 47.04 | 43.56 | 43.96 | 349,169 | -2.77(-5.93%) |
Aug 06, 2024 | 45.31 | 47.11 | 43.10 | 46.73 | 678,345 | +1.44(+3.18%) |
Aug 05, 2024 | 45.77 | 46.64 | 44.72 | 45.29 | 549,193 | -3.45(-7.08%) |
Aug 02, 2024 | 47.02 | 49.47 | 46.12 | 48.74 | 425,016 | -0.46(-0.93%) |
Aug 01, 2024 | 48.48 | 50.25 | 47.42 | 49.20 | 400,082 | +0.97(+2.01%) |
Jul 31, 2024 | 47.01 | 50.38 | 46.97 | 48.23 | 393,371 | +1.57(+3.36%) |
Jul 30, 2024 | 47.08 | 47.92 | 45.65 | 46.66 | 298,028 | -0.15(-0.32%) |
Jul 29, 2024 | 48.51 | 50.65 | 46.46 | 46.81 | 293,087 | -1.67(-3.44%) |
Jul 26, 2024 | 47.60 | 49.28 | 47.56 | 48.48 | 205,377 | +1.53(+3.26%) |
Jul 25, 2024 | 48.49 | 48.49 | 46.39 | 46.95 | 480,893 | -1.24(-2.57%) |
Jul 24, 2024 | 47.73 | 49.75 | 47.58 | 48.19 | 404,016 | -0.21(-0.43%) |
Jul 23, 2024 | 45.41 | 49.11 | 45.41 | 48.40 | 267,369 | +2.55(+5.56%) |
Jul 22, 2024 | 46.43 | 47.23 | 45.52 | 45.85 | 345,483 | -1.11(-2.36%) |
Jul 19, 2024 | 46.50 | 48.29 | 46.04 | 46.96 | 193,885 | +0.57(+1.23%) |
Jul 18, 2024 | 48.89 | 49.63 | 45.94 | 46.39 | 226,107 | -2.29(-4.70%) |
Jul 17, 2024 | 50.51 | 50.63 | 47.80 | 48.68 | 327,924 | -2.87(-5.57%) |
Jul 16, 2024 | 51.00 | 52.27 | 50.43 | 51.55 | 283,114 | +1.34(+2.67%) |
Jul 15, 2024 | 47.67 | 50.63 | 47.67 | 50.21 | 364,400 | +2.54(+5.33%) |
Jul 12, 2024 | 44.87 | 47.81 | 44.79 | 47.67 | 375,441 | +3.17(+7.12%) |
Jul 11, 2024 | 44.13 | 45.90 | 43.18 | 44.50 | 520,425 | +1.51(+3.51%) |
Jul 10, 2024 | 42.81 | 43.98 | 42.42 | 42.99 | 310,398 | +0.25(+0.58%) |
Jul 09, 2024 | 42.50 | 43.40 | 41.82 | 42.74 | 247,938 | +0.33(+0.78%) |
Jul 08, 2024 | 41.15 | 42.56 | 40.67 | 42.41 | 268,364 | +1.50(+3.67%) |
Jul 05, 2024 | 41.10 | 41.18 | 40.19 | 40.91 | 384,141 | -1.12(-2.66%) |
Jul 03, 2024 | 39.73 | 42.11 | 39.73 | 42.03 | 301,774 | +2.30(+5.79%) |
Jul 02, 2024 | 41.87 | 42.81 | 39.41 | 39.73 | 1,082,062 | -2.56(-6.05%) |
Jul 01, 2024 | 40.39 | 42.38 | 40.37 | 42.29 | 477,519 | +1.49(+3.65%) |
Jun 28, 2024 | 42.49 | 43.00 | 40.40 | 40.80 | 3,615,558 | -0.95(-2.28%) |
Jun 27, 2024 | 40.00 | 41.87 | 39.55 | 41.75 | 500,760 | +2.19(+5.54%) |
Jun 26, 2024 | 38.80 | 39.67 | 36.93 | 39.56 | 412,367 | +0.62(+1.59%) |
Jun 25, 2024 | 39.81 | 41.22 | 38.79 | 38.94 | 472,530 | -1.14(-2.84%) |
Jun 24, 2024 | 41.15 | 41.22 | 39.04 | 40.08 | 491,200 | -1.07(-2.60%) |
Jun 21, 2024 | 41.09 | 41.78 | 39.73 | 41.15 | 1,538,317 | +0.36(+0.88%) |
Jun 20, 2024 | 41.88 | 42.55 | 40.59 | 40.79 | 816,030 | -1.11(-2.65%) |
Jun 18, 2024 | 42.65 | 42.69 | 40.54 | 41.90 | 394,690 | -0.59(-1.39%) |
Jun 17, 2024 | 42.18 | 42.72 | 41.49 | 42.49 | 733,356 | +0.08(+0.19%) |
Jun 14, 2024 | 44.14 | 44.33 | 42.13 | 42.41 | 390,682 | -2.61(-5.80%) |
Jun 13, 2024 | 45.36 | 47.10 | 44.36 | 45.02 | 196,179 | -1.14(-2.47%) |
Jun 12, 2024 | 46.90 | 49.15 | 45.74 | 46.16 | 332,342 | -0.27(-0.58%) |
Jun 11, 2024 | 47.06 | 48.45 | 46.43 | 46.43 | 461,304 | -0.63(-1.34%) |
Jun 10, 2024 | 45.16 | 47.84 | 44.96 | 47.06 | 327,648 | +1.50(+3.29%) |
Jun 07, 2024 | 44.61 | 46.33 | 44.61 | 45.56 | 175,399 | +0.92(+2.06%) |
Jun 06, 2024 | 44.48 | 44.99 | 43.26 | 44.64 | 329,849 | +0.09(+0.20%) |
Jun 05, 2024 | 40.98 | 44.79 | 40.80 | 44.55 | 299,640 | +3.57(+8.71%) |
Jun 04, 2024 | 42.30 | 42.97 | 40.84 | 40.98 | 352,064 | -1.64(-3.85%) |