Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 51.72 | 52.51 | 51.24 | 52.45 | 149,438 | +1.20(+2.34%) |
Aug 20, 2024 | 51.19 | 51.53 | 50.75 | 51.25 | 197,037 | -0.18(-0.35%) |
Aug 19, 2024 | 51.22 | 51.59 | 51.01 | 51.43 | 202,517 | +0.23(+0.45%) |
Aug 16, 2024 | 51.10 | 51.66 | 50.92 | 51.20 | 238,451 | +0.01(+0.02%) |
Aug 15, 2024 | 50.95 | 51.42 | 50.33 | 51.19 | 174,711 | +1.14(+2.28%) |
Aug 14, 2024 | 50.07 | 50.41 | 49.48 | 50.05 | 142,686 | -0.02(-0.04%) |
Aug 13, 2024 | 49.55 | 50.08 | 49.17 | 50.07 | 306,558 | +1.01(+2.06%) |
Aug 12, 2024 | 50.07 | 50.07 | 48.87 | 49.06 | 257,428 | -1.09(-2.17%) |
Aug 09, 2024 | 50.06 | 50.19 | 49.51 | 50.15 | 164,814 | -0.09(-0.18%) |
Aug 08, 2024 | 50.33 | 50.53 | 49.84 | 50.24 | 146,275 | +0.54(+1.09%) |
Aug 07, 2024 | 50.84 | 51.05 | 49.57 | 49.70 | 217,232 | -0.63(-1.25%) |
Aug 06, 2024 | 50.30 | 51.15 | 49.81 | 50.33 | 295,216 | -0.17(-0.34%) |
Aug 05, 2024 | 50.25 | 50.87 | 48.61 | 50.50 | 253,830 | -2.15(-4.08%) |
Aug 02, 2024 | 51.88 | 53.30 | 51.88 | 52.65 | 247,792 | -1.16(-2.16%) |
Aug 01, 2024 | 54.87 | 55.55 | 52.75 | 53.81 | 295,435 | -1.14(-2.07%) |
Jul 31, 2024 | 54.93 | 56.13 | 54.20 | 54.95 | 324,805 | +0.17(+0.31%) |
Jul 30, 2024 | 54.47 | 55.40 | 54.42 | 54.78 | 216,344 | +0.40(+0.74%) |
Jul 29, 2024 | 54.50 | 54.70 | 53.62 | 54.38 | 418,381 | -0.12(-0.22%) |
Jul 26, 2024 | 54.30 | 54.77 | 52.90 | 54.50 | 563,715 | +0.56(+1.04%) |
Jul 25, 2024 | 49.78 | 54.27 | 49.60 | 53.94 | 782,324 | +5.06(+10.35%) |
Jul 24, 2024 | 49.80 | 50.39 | 48.63 | 48.88 | 266,186 | -1.33(-2.65%) |
Jul 23, 2024 | 49.24 | 50.72 | 49.24 | 50.21 | 305,486 | +0.45(+0.90%) |
Jul 22, 2024 | 48.34 | 49.82 | 48.15 | 49.76 | 205,027 | +1.40(+2.89%) |
Jul 19, 2024 | 48.83 | 49.03 | 48.31 | 48.36 | 255,797 | -0.45(-0.92%) |
Jul 18, 2024 | 48.95 | 49.95 | 48.49 | 48.81 | 174,806 | -0.33(-0.67%) |
Jul 17, 2024 | 48.45 | 49.66 | 48.45 | 49.14 | 246,903 | +0.36(+0.74%) |
Jul 16, 2024 | 48.72 | 49.67 | 48.51 | 48.78 | 468,855 | +0.65(+1.35%) |
Jul 15, 2024 | 47.49 | 48.75 | 47.45 | 48.13 | 218,463 | +0.59(+1.24%) |
Jul 12, 2024 | 47.50 | 48.30 | 47.34 | 47.54 | 221,276 | +0.42(+0.89%) |
Jul 11, 2024 | 46.18 | 47.21 | 45.81 | 47.12 | 197,392 | +2.06(+4.57%) |
Jul 10, 2024 | 44.49 | 45.10 | 44.18 | 45.06 | 120,446 | +0.91(+2.06%) |
Jul 09, 2024 | 44.63 | 44.75 | 44.07 | 44.15 | 190,347 | -0.83(-1.85%) |
Jul 08, 2024 | 44.90 | 45.14 | 44.62 | 44.98 | 141,953 | +0.55(+1.24%) |
Jul 05, 2024 | 44.55 | 44.97 | 44.23 | 44.43 | 116,882 | -0.43(-0.96%) |
Jul 03, 2024 | 45.28 | 45.48 | 44.74 | 44.86 | 92,629 | -0.32(-0.71%) |
Jul 02, 2024 | 45.23 | 45.50 | 44.97 | 45.18 | 162,031 | +0.05(+0.11%) |
Jul 01, 2024 | 44.98 | 45.50 | 44.64 | 45.13 | 274,353 | +0.11(+0.24%) |
Jun 28, 2024 | 44.94 | 45.23 | 44.48 | 45.02 | 1,107,217 | +0.51(+1.15%) |
Jun 27, 2024 | 44.41 | 44.59 | 43.98 | 44.51 | 163,895 | +0.30(+0.68%) |
Jun 26, 2024 | 43.65 | 44.43 | 43.38 | 44.21 | 226,019 | +0.32(+0.73%) |
Jun 25, 2024 | 44.78 | 44.93 | 43.84 | 43.89 | 186,128 | -0.82(-1.83%) |
Jun 24, 2024 | 44.50 | 45.19 | 44.15 | 44.71 | 175,915 | +0.45(+1.02%) |
Jun 21, 2024 | 43.65 | 44.28 | 43.40 | 44.26 | 466,275 | +0.76(+1.75%) |
Jun 20, 2024 | 43.63 | 44.20 | 43.27 | 43.50 | 185,130 | -0.21(-0.48%) |
Jun 18, 2024 | 43.55 | 44.14 | 43.43 | 43.71 | 120,821 | +0.02(+0.05%) |
Jun 17, 2024 | 43.03 | 43.84 | 42.79 | 43.69 | 160,522 | +0.34(+0.78%) |
Jun 14, 2024 | 43.71 | 43.81 | 42.96 | 43.35 | 232,928 | -1.01(-2.28%) |
Jun 13, 2024 | 45.15 | 45.15 | 43.68 | 44.36 | 237,940 | -0.89(-1.97%) |
Jun 12, 2024 | 45.44 | 45.84 | 45.05 | 45.25 | 203,655 | +0.97(+2.19%) |
Jun 11, 2024 | 44.09 | 44.34 | 43.78 | 44.28 | 170,738 | -0.11(-0.25%) |
Jun 10, 2024 | 43.64 | 44.53 | 43.34 | 44.39 | 205,071 | +0.19(+0.43%) |
Jun 07, 2024 | 44.34 | 44.65 | 43.93 | 44.20 | 161,925 | -0.52(-1.16%) |
Jun 06, 2024 | 45.39 | 45.66 | 44.36 | 44.72 | 185,233 | -0.95(-2.08%) |
Jun 05, 2024 | 45.94 | 46.03 | 45.19 | 45.67 | 280,551 | -0.19(-0.41%) |
Jun 04, 2024 | 46.55 | 46.73 | 45.72 | 45.86 | 272,454 | -0.93(-1.99%) |