Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 50.00 | 50.00 | 48.74 | 48.81 | 879,725 | -0.94(-1.89%) |
Aug 28, 2024 | 48.50 | 49.84 | 48.50 | 49.75 | 817,488 | +0.93(+1.90%) |
Aug 27, 2024 | 48.81 | 49.06 | 48.58 | 48.82 | 525,714 | -0.06(-0.12%) |
Aug 26, 2024 | 49.06 | 49.29 | 48.62 | 48.88 | 770,642 | +0.07(+0.14%) |
Aug 23, 2024 | 47.46 | 48.93 | 47.28 | 48.81 | 681,337 | +1.53(+3.24%) |
Aug 22, 2024 | 47.27 | 47.46 | 46.84 | 47.28 | 342,039 | +0.05(+0.11%) |
Aug 21, 2024 | 47.22 | 47.35 | 46.81 | 47.23 | 688,205 | +0.17(+0.36%) |
Aug 20, 2024 | 47.00 | 47.46 | 46.65 | 47.06 | 586,674 | -0.31(-0.65%) |
Aug 19, 2024 | 46.61 | 47.44 | 46.50 | 47.37 | 571,440 | +0.79(+1.70%) |
Aug 16, 2024 | 45.95 | 47.28 | 45.91 | 46.58 | 813,058 | +0.44(+0.95%) |
Aug 15, 2024 | 46.09 | 46.54 | 45.75 | 46.14 | 1,054,550 | +0.68(+1.50%) |
Aug 14, 2024 | 45.75 | 45.81 | 44.66 | 45.46 | 910,181 | -0.12(-0.26%) |
Aug 13, 2024 | 44.80 | 45.65 | 44.55 | 45.58 | 696,896 | +1.18(+2.66%) |
Aug 12, 2024 | 45.44 | 45.52 | 44.29 | 44.40 | 696,619 | -1.88(-4.06%) |
Aug 09, 2024 | 45.99 | 46.52 | 45.76 | 46.28 | 935,463 | +0.47(+1.03%) |
Aug 08, 2024 | 45.55 | 46.03 | 45.26 | 45.81 | 807,801 | +0.90(+2.00%) |
Aug 07, 2024 | 46.39 | 46.68 | 44.72 | 44.91 | 1,270,634 | -0.51(-1.12%) |
Aug 06, 2024 | 44.56 | 45.89 | 44.56 | 45.42 | 1,097,721 | +1.05(+2.37%) |
Aug 05, 2024 | 42.85 | 44.89 | 42.29 | 44.37 | 1,495,990 | -0.51(-1.14%) |
Aug 02, 2024 | 47.55 | 47.67 | 44.77 | 44.88 | 2,000,434 | -3.68(-7.58%) |
Aug 01, 2024 | 51.79 | 52.67 | 48.41 | 48.56 | 1,541,050 | -3.70(-7.08%) |
Jul 31, 2024 | 53.01 | 54.94 | 51.61 | 52.26 | 2,562,262 | -0.88(-1.66%) |
Jul 30, 2024 | 52.53 | 53.39 | 52.38 | 53.14 | 1,382,449 | +0.86(+1.64%) |
Jul 29, 2024 | 53.24 | 53.30 | 51.99 | 52.28 | 672,929 | -0.81(-1.53%) |
Jul 26, 2024 | 53.05 | 53.50 | 52.75 | 53.09 | 513,561 | +0.64(+1.22%) |
Jul 25, 2024 | 51.57 | 53.21 | 51.36 | 52.45 | 728,093 | +0.97(+1.88%) |
Jul 24, 2024 | 51.96 | 52.44 | 51.43 | 51.48 | 737,579 | -0.57(-1.10%) |
Jul 23, 2024 | 51.24 | 52.18 | 50.85 | 52.05 | 789,202 | +0.61(+1.19%) |
Jul 22, 2024 | 51.24 | 51.48 | 50.50 | 51.44 | 502,014 | +0.29(+0.57%) |
Jul 19, 2024 | 51.51 | 51.59 | 51.01 | 51.15 | 476,387 | -0.34(-0.66%) |
Jul 18, 2024 | 52.43 | 53.24 | 51.32 | 51.49 | 826,730 | -1.06(-2.02%) |
Jul 17, 2024 | 52.10 | 53.05 | 51.73 | 52.55 | 731,541 | -0.21(-0.40%) |
Jul 16, 2024 | 51.91 | 52.82 | 51.50 | 52.76 | 818,440 | +1.41(+2.75%) |
Jul 15, 2024 | 50.00 | 51.73 | 49.88 | 51.35 | 993,956 | +1.86(+3.76%) |
Jul 12, 2024 | 49.34 | 49.72 | 49.04 | 49.49 | 583,521 | +0.29(+0.59%) |
Jul 11, 2024 | 48.01 | 49.23 | 47.95 | 49.20 | 838,400 | +1.72(+3.62%) |
Jul 10, 2024 | 46.88 | 47.54 | 46.66 | 47.48 | 933,977 | +0.48(+1.02%) |
Jul 09, 2024 | 47.33 | 47.84 | 46.73 | 47.00 | 973,148 | -0.73(-1.53%) |
Jul 08, 2024 | 47.65 | 47.88 | 47.24 | 47.73 | 840,485 | +0.42(+0.89%) |
Jul 05, 2024 | 48.53 | 48.53 | 46.94 | 47.31 | 1,591,649 | -1.43(-2.93%) |
Jul 03, 2024 | 48.98 | 49.79 | 48.73 | 48.74 | 302,657 | -0.17(-0.35%) |
Jul 02, 2024 | 48.28 | 48.96 | 48.08 | 48.91 | 560,424 | +0.64(+1.33%) |
Jul 01, 2024 | 48.73 | 49.55 | 48.22 | 48.27 | 820,283 | -0.22(-0.45%) |
Jun 28, 2024 | 48.45 | 48.86 | 48.01 | 48.49 | 1,276,772 | +0.47(+0.98%) |
Jun 27, 2024 | 48.11 | 48.24 | 47.54 | 48.02 | 596,643 | -0.20(-0.41%) |
Jun 26, 2024 | 48.00 | 48.32 | 47.84 | 48.22 | 572,403 | +0.00(+0.00%) |
Jun 25, 2024 | 49.59 | 49.75 | 48.20 | 48.22 | 645,847 | -1.37(-2.76%) |
Jun 24, 2024 | 49.20 | 50.12 | 49.12 | 49.59 | 909,865 | +0.56(+1.14%) |
Jun 21, 2024 | 49.14 | 49.25 | 48.77 | 49.03 | 1,606,314 | +0.08(+0.16%) |
Jun 20, 2024 | 48.31 | 49.14 | 48.20 | 48.95 | 446,733 | +0.65(+1.35%) |
Jun 18, 2024 | 48.04 | 48.56 | 47.98 | 48.30 | 412,613 | +0.30(+0.62%) |
Jun 17, 2024 | 46.91 | 48.09 | 46.90 | 48.00 | 716,424 | +0.87(+1.85%) |
Jun 14, 2024 | 47.39 | 47.63 | 46.84 | 47.13 | 494,083 | -0.93(-1.94%) |
Jun 13, 2024 | 48.15 | 48.21 | 47.45 | 48.06 | 448,083 | -0.12(-0.25%) |
Jun 12, 2024 | 47.89 | 48.65 | 47.76 | 48.18 | 530,770 | +1.25(+2.66%) |
Jun 11, 2024 | 48.65 | 48.70 | 46.88 | 46.93 | 852,936 | -2.12(-4.32%) |
Jun 10, 2024 | 48.59 | 49.43 | 48.59 | 49.05 | 893,953 | -0.02(-0.04%) |
Jun 07, 2024 | 48.04 | 49.23 | 47.72 | 49.07 | 1,253,055 | +0.76(+1.57%) |
Jun 06, 2024 | 48.07 | 48.58 | 47.88 | 48.31 | 861,519 | +0.32(+0.67%) |
Jun 05, 2024 | 47.73 | 48.14 | 47.24 | 47.99 | 650,081 | +0.40(+0.84%) |
Jun 04, 2024 | 47.82 | 48.46 | 47.39 | 47.59 | 868,118 | -0.81(-1.67%) |