Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 56.51 | 57.76 | 56.35 | 57.31 | 64,441 | +0.54(+0.95%) |
Aug 15, 2024 | 53.80 | 57.00 | 53.80 | 56.77 | 148,955 | +4.83(+9.30%) |
Aug 14, 2024 | 54.79 | 54.79 | 51.50 | 51.94 | 43,111 | -1.75(-3.26%) |
Aug 13, 2024 | 50.32 | 53.81 | 50.28 | 53.69 | 68,418 | +4.15(+8.38%) |
Aug 12, 2024 | 50.74 | 50.88 | 49.06 | 49.54 | 23,212 | -1.44(-2.82%) |
Aug 09, 2024 | 51.06 | 51.65 | 50.10 | 50.98 | 16,602 | +0.47(+0.93%) |
Aug 08, 2024 | 48.04 | 50.67 | 47.45 | 50.51 | 50,525 | +4.14(+8.93%) |
Aug 07, 2024 | 50.24 | 50.90 | 46.32 | 46.37 | 90,225 | -1.61(-3.36%) |
Aug 06, 2024 | 48.29 | 49.50 | 46.12 | 47.98 | 46,993 | +1.29(+2.76%) |
Aug 05, 2024 | 40.46 | 48.56 | 40.00 | 46.69 | 288,715 | -4.01(-7.91%) |
Aug 02, 2024 | 52.39 | 53.32 | 49.69 | 50.70 | 189,524 | -5.25(-9.38%) |
Aug 01, 2024 | 61.50 | 62.34 | 55.00 | 55.95 | 113,230 | -6.23(-10.02%) |
Jul 31, 2024 | 61.80 | 64.68 | 61.80 | 62.18 | 36,677 | +1.60(+2.64%) |
Jul 30, 2024 | 63.77 | 64.23 | 60.15 | 60.58 | 22,034 | -2.71(-4.28%) |
Jul 29, 2024 | 63.84 | 65.32 | 62.43 | 63.29 | 29,248 | +0.35(+0.56%) |
Jul 26, 2024 | 63.84 | 64.08 | 61.53 | 62.94 | 34,433 | +1.57(+2.56%) |
Jul 25, 2024 | 59.61 | 64.72 | 59.00 | 61.37 | 55,802 | +1.11(+1.84%) |
Jul 24, 2024 | 65.54 | 66.07 | 60.07 | 60.26 | 70,321 | -8.74(-12.67%) |
Jul 23, 2024 | 68.07 | 70.32 | 68.07 | 69.00 | 33,723 | +0.43(+0.63%) |
Jul 22, 2024 | 66.90 | 68.72 | 65.63 | 68.57 | 47,093 | +2.78(+4.23%) |
Jul 19, 2024 | 66.13 | 66.75 | 64.98 | 65.79 | 33,305 | +0.04(+0.06%) |
Jul 18, 2024 | 71.26 | 72.50 | 64.97 | 65.75 | 107,233 | -5.43(-7.63%) |
Jul 17, 2024 | 71.35 | 74.48 | 69.65 | 71.18 | 86,334 | -2.89(-3.90%) |
Jul 16, 2024 | 70.87 | 74.20 | 69.02 | 74.07 | 119,024 | +4.87(+7.04%) |
Jul 15, 2024 | 68.80 | 70.45 | 67.18 | 69.20 | 121,586 | +2.59(+3.89%) |
Jul 12, 2024 | 64.20 | 67.08 | 64.12 | 66.61 | 61,565 | +3.00(+4.72%) |
Jul 11, 2024 | 67.00 | 68.60 | 63.47 | 63.61 | 110,325 | -0.46(-0.72%) |
Jul 10, 2024 | 64.00 | 64.30 | 62.49 | 64.07 | 30,412 | -0.46(-0.71%) |
Jul 09, 2024 | 63.90 | 65.09 | 62.98 | 64.53 | 15,077 | +0.46(+0.72%) |
Jul 08, 2024 | 64.53 | 65.12 | 63.11 | 64.07 | 48,790 | -0.31(-0.48%) |
Jul 05, 2024 | 62.60 | 64.38 | 61.72 | 64.38 | 35,328 | +1.13(+1.79%) |
Jul 03, 2024 | 62.20 | 64.25 | 61.83 | 63.25 | 36,564 | +1.98(+3.22%) |
Jul 02, 2024 | 60.25 | 61.61 | 60.25 | 61.27 | 33,317 | +0.95(+1.58%) |
Jul 01, 2024 | 59.40 | 60.95 | 59.40 | 60.32 | 43,601 | +1.48(+2.52%) |
Jun 28, 2024 | 60.01 | 60.02 | 57.90 | 58.84 | 71,970 | -0.16(-0.27%) |
Jun 27, 2024 | 57.07 | 59.24 | 56.89 | 59.00 | 57,872 | +1.00(+1.72%) |
Jun 26, 2024 | 57.04 | 58.34 | 56.94 | 58.00 | 41,724 | +0.53(+0.92%) |
Jun 25, 2024 | 56.82 | 57.81 | 56.53 | 57.47 | 25,480 | +0.39(+0.68%) |
Jun 24, 2024 | 57.34 | 58.92 | 56.25 | 57.08 | 73,044 | -0.28(-0.49%) |
Jun 21, 2024 | 56.65 | 57.53 | 56.23 | 57.36 | 75,757 | -0.24(-0.42%) |
Jun 20, 2024 | 57.61 | 57.97 | 56.46 | 57.60 | 64,247 | -0.79(-1.35%) |
Jun 18, 2024 | 59.00 | 59.41 | 58.19 | 58.39 | 44,052 | -1.36(-2.28%) |
Jun 17, 2024 | 58.40 | 60.37 | 57.54 | 59.75 | 40,211 | +0.66(+1.12%) |
Jun 14, 2024 | 59.72 | 60.05 | 58.10 | 59.09 | 73,632 | -1.29(-2.14%) |
Jun 13, 2024 | 63.62 | 63.62 | 60.30 | 60.38 | 42,577 | -2.01(-3.22%) |
Jun 12, 2024 | 63.08 | 64.52 | 62.00 | 62.39 | 106,202 | +2.46(+4.10%) |
Jun 11, 2024 | 58.80 | 60.00 | 57.45 | 59.93 | 14,813 | +0.00(+0.00%) |
Jun 10, 2024 | 58.17 | 60.20 | 57.61 | 59.93 | 13,427 | +0.92(+1.56%) |
Jun 07, 2024 | 59.61 | 61.27 | 58.60 | 59.01 | 28,903 | -2.49(-4.05%) |
Jun 06, 2024 | 59.99 | 62.30 | 59.21 | 61.50 | 36,619 | +1.56(+2.60%) |
Jun 05, 2024 | 58.73 | 60.06 | 57.06 | 59.94 | 47,803 | +2.45(+4.25%) |
Jun 04, 2024 | 56.49 | 58.36 | 56.14 | 57.49 | 34,918 | +0.66(+1.17%) |