Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 59.07 | 59.99 | 58.88 | 59.02 | 176,243 | +0.30(+0.51%) |
Aug 19, 2024 | 59.02 | 59.50 | 58.17 | 58.72 | 184,516 | -0.19(-0.32%) |
Aug 16, 2024 | 59.65 | 60.39 | 58.03 | 58.91 | 408,678 | -1.05(-1.75%) |
Aug 15, 2024 | 58.78 | 61.03 | 58.32 | 59.96 | 916,038 | +2.20(+3.81%) |
Aug 14, 2024 | 58.12 | 58.44 | 56.40 | 57.76 | 449,585 | +0.11(+0.19%) |
Aug 13, 2024 | 56.08 | 58.06 | 55.85 | 57.65 | 625,224 | +2.37(+4.29%) |
Aug 12, 2024 | 56.26 | 56.56 | 54.45 | 55.28 | 329,983 | -0.81(-1.44%) |
Aug 09, 2024 | 54.25 | 56.55 | 53.99 | 56.09 | 654,333 | +2.08(+3.85%) |
Aug 08, 2024 | 50.49 | 55.05 | 49.61 | 54.01 | 667,271 | +6.41(+13.47%) |
Aug 07, 2024 | 50.20 | 50.20 | 47.54 | 47.60 | 278,258 | -2.34(-4.69%) |
Aug 06, 2024 | 49.71 | 50.68 | 48.70 | 49.94 | 346,008 | -0.38(-0.76%) |
Aug 05, 2024 | 47.92 | 50.56 | 46.47 | 50.32 | 363,052 | -0.55(-1.08%) |
Aug 02, 2024 | 49.62 | 51.61 | 48.96 | 50.87 | 504,005 | -1.15(-2.21%) |
Aug 01, 2024 | 53.54 | 54.12 | 51.21 | 52.02 | 363,381 | -1.79(-3.33%) |
Jul 31, 2024 | 54.02 | 55.85 | 53.44 | 53.81 | 390,882 | -0.03(-0.06%) |
Jul 30, 2024 | 54.00 | 54.15 | 53.24 | 53.84 | 184,794 | +0.15(+0.28%) |
Jul 29, 2024 | 54.20 | 54.62 | 52.50 | 53.69 | 189,525 | -0.46(-0.85%) |
Jul 26, 2024 | 54.29 | 55.50 | 52.98 | 54.15 | 282,160 | +0.87(+1.63%) |
Jul 25, 2024 | 51.60 | 53.61 | 50.80 | 53.28 | 432,333 | +2.04(+3.98%) |
Jul 24, 2024 | 52.69 | 54.35 | 51.23 | 51.24 | 273,166 | -1.93(-3.63%) |
Jul 23, 2024 | 52.04 | 53.76 | 51.88 | 53.17 | 250,432 | +0.60(+1.14%) |
Jul 22, 2024 | 51.48 | 52.75 | 50.95 | 52.57 | 265,537 | +1.12(+2.18%) |
Jul 19, 2024 | 52.51 | 52.73 | 51.02 | 51.45 | 281,093 | -1.00(-1.91%) |
Jul 18, 2024 | 53.23 | 54.03 | 52.45 | 52.45 | 282,131 | -1.02(-1.91%) |
Jul 17, 2024 | 54.54 | 54.91 | 53.24 | 53.47 | 329,370 | -1.56(-2.83%) |
Jul 16, 2024 | 55.22 | 55.57 | 53.87 | 55.03 | 370,775 | +0.55(+1.01%) |
Jul 15, 2024 | 54.69 | 55.34 | 54.15 | 54.48 | 425,014 | +0.19(+0.35%) |
Jul 12, 2024 | 54.23 | 55.09 | 53.63 | 54.29 | 291,062 | +0.60(+1.12%) |
Jul 11, 2024 | 52.57 | 54.16 | 52.46 | 53.69 | 540,211 | +2.24(+4.35%) |
Jul 10, 2024 | 51.74 | 51.97 | 51.14 | 51.45 | 419,243 | -0.02(-0.04%) |
Jul 09, 2024 | 51.43 | 52.52 | 51.43 | 51.47 | 444,834 | -0.56(-1.08%) |
Jul 08, 2024 | 51.36 | 52.60 | 51.30 | 52.03 | 434,817 | +1.04(+2.04%) |
Jul 05, 2024 | 50.43 | 52.12 | 50.43 | 50.99 | 504,373 | +0.34(+0.67%) |
Jul 03, 2024 | 50.42 | 53.39 | 50.40 | 50.65 | 479,334 | +0.48(+0.96%) |
Jul 02, 2024 | 50.12 | 50.91 | 50.09 | 50.17 | 301,917 | -0.12(-0.24%) |
Jul 01, 2024 | 50.14 | 50.68 | 49.11 | 50.29 | 438,055 | +0.11(+0.22%) |
Jun 28, 2024 | 49.33 | 50.44 | 49.33 | 50.18 | 3,578,328 | +0.67(+1.35%) |
Jun 27, 2024 | 49.07 | 50.64 | 48.64 | 49.51 | 797,362 | -0.27(-0.54%) |
Jun 26, 2024 | 48.22 | 50.16 | 47.39 | 49.78 | 2,103,480 | +8.84(+21.59%) |
Jun 25, 2024 | 42.07 | 42.07 | 40.85 | 40.94 | 440,057 | -1.19(-2.82%) |
Jun 24, 2024 | 42.47 | 43.09 | 41.70 | 42.13 | 521,947 | -0.45(-1.05%) |
Jun 21, 2024 | 42.34 | 42.62 | 41.38 | 42.58 | 381,284 | +0.46(+1.09%) |
Jun 20, 2024 | 44.14 | 44.30 | 41.84 | 42.12 | 458,209 | -1.85(-4.20%) |
Jun 18, 2024 | 44.29 | 44.34 | 43.15 | 43.96 | 398,737 | -0.33(-0.74%) |
Jun 17, 2024 | 44.94 | 44.94 | 43.61 | 44.29 | 396,260 | -0.66(-1.46%) |
Jun 14, 2024 | 44.47 | 45.19 | 43.33 | 44.95 | 279,641 | -0.13(-0.29%) |
Jun 13, 2024 | 46.25 | 46.38 | 44.98 | 45.08 | 283,497 | -1.34(-2.88%) |
Jun 12, 2024 | 45.84 | 47.09 | 45.45 | 46.42 | 592,215 | +1.79(+4.00%) |
Jun 11, 2024 | 45.45 | 45.45 | 44.17 | 44.63 | 714,130 | -1.02(-2.23%) |
Jun 10, 2024 | 45.35 | 45.99 | 44.57 | 45.65 | 696,005 | +0.17(+0.37%) |
Jun 07, 2024 | 46.41 | 46.60 | 44.79 | 45.48 | 601,153 | -1.38(-2.94%) |
Jun 06, 2024 | 48.80 | 48.80 | 46.67 | 46.86 | 546,711 | -2.12(-4.32%) |
Jun 05, 2024 | 50.88 | 51.08 | 48.92 | 48.97 | 360,698 | -1.72(-3.39%) |
Jun 04, 2024 | 51.40 | 51.83 | 50.16 | 50.69 | 375,584 | -0.38(-0.74%) |