Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.02 | 54.00 | 49.02 | 52.12 | 76,700 | +3.86(+8.00%) |
Aug 22, 2024 | 48.69 | 49.25 | 48.10 | 48.26 | 42,310 | -0.52(-1.07%) |
Aug 21, 2024 | 48.15 | 48.89 | 47.44 | 48.78 | 49,689 | +1.03(+2.16%) |
Aug 20, 2024 | 48.25 | 48.43 | 46.94 | 47.75 | 49,430 | -0.89(-1.83%) |
Aug 19, 2024 | 47.77 | 48.72 | 46.98 | 48.64 | 43,303 | +0.92(+1.93%) |
Aug 16, 2024 | 46.19 | 47.91 | 46.19 | 47.72 | 102,378 | +1.47(+3.18%) |
Aug 15, 2024 | 44.59 | 46.67 | 44.55 | 46.25 | 90,473 | +3.12(+7.23%) |
Aug 14, 2024 | 43.81 | 44.24 | 42.92 | 43.13 | 82,100 | -0.40(-0.92%) |
Aug 13, 2024 | 43.99 | 43.99 | 42.93 | 43.53 | 95,003 | +0.13(+0.30%) |
Aug 12, 2024 | 44.70 | 45.57 | 43.00 | 43.40 | 45,950 | -0.59(-1.34%) |
Aug 09, 2024 | 44.66 | 44.66 | 43.22 | 43.99 | 83,356 | -0.40(-0.90%) |
Aug 08, 2024 | 45.09 | 45.11 | 44.00 | 44.39 | 48,385 | +0.17(+0.38%) |
Aug 07, 2024 | 45.83 | 45.99 | 44.07 | 44.22 | 49,348 | -0.31(-0.70%) |
Aug 06, 2024 | 44.41 | 45.23 | 43.17 | 44.53 | 116,625 | +0.07(+0.16%) |
Aug 05, 2024 | 43.46 | 45.20 | 40.21 | 44.46 | 129,210 | -1.37(-2.99%) |
Aug 02, 2024 | 46.05 | 46.44 | 44.83 | 45.83 | 156,646 | -2.26(-4.70%) |
Aug 01, 2024 | 52.48 | 52.48 | 47.76 | 48.09 | 148,734 | -4.64(-8.80%) |
Jul 31, 2024 | 52.71 | 54.20 | 52.12 | 52.73 | 94,237 | +0.10(+0.19%) |
Jul 30, 2024 | 53.26 | 53.78 | 51.95 | 52.63 | 151,766 | -0.34(-0.64%) |
Jul 29, 2024 | 55.08 | 55.31 | 52.15 | 52.97 | 97,475 | -1.77(-3.23%) |
Jul 26, 2024 | 54.67 | 55.15 | 52.84 | 54.74 | 113,608 | +0.64(+1.18%) |
Jul 25, 2024 | 53.02 | 55.15 | 52.56 | 54.10 | 163,673 | +0.84(+1.58%) |
Jul 24, 2024 | 54.76 | 56.20 | 53.25 | 53.26 | 76,374 | -1.61(-2.93%) |
Jul 23, 2024 | 54.39 | 55.54 | 53.75 | 54.87 | 194,080 | -0.13(-0.24%) |
Jul 22, 2024 | 56.05 | 56.66 | 54.84 | 55.00 | 119,837 | -0.90(-1.61%) |
Jul 19, 2024 | 53.66 | 57.26 | 52.02 | 55.90 | 152,262 | +1.72(+3.17%) |
Jul 18, 2024 | 55.79 | 57.57 | 53.58 | 54.18 | 124,514 | -2.30(-4.07%) |
Jul 17, 2024 | 54.20 | 57.69 | 54.20 | 56.48 | 158,792 | +1.02(+1.84%) |
Jul 16, 2024 | 51.01 | 55.55 | 50.24 | 55.46 | 176,926 | +5.07(+10.06%) |
Jul 15, 2024 | 48.44 | 50.85 | 47.44 | 50.39 | 194,134 | +2.90(+6.11%) |
Jul 12, 2024 | 48.52 | 48.67 | 47.10 | 47.49 | 65,031 | -0.11(-0.23%) |
Jul 11, 2024 | 45.30 | 47.82 | 44.91 | 47.60 | 114,940 | +3.67(+8.35%) |
Jul 10, 2024 | 42.66 | 43.98 | 42.42 | 43.93 | 46,859 | +1.53(+3.61%) |
Jul 09, 2024 | 41.48 | 42.67 | 41.44 | 42.40 | 72,647 | +0.91(+2.19%) |
Jul 08, 2024 | 41.82 | 43.04 | 41.36 | 41.49 | 61,417 | +0.17(+0.41%) |
Jul 05, 2024 | 41.99 | 42.12 | 40.78 | 41.32 | 51,363 | -0.93(-2.20%) |
Jul 03, 2024 | 43.40 | 43.48 | 42.25 | 42.25 | 41,968 | -0.91(-2.11%) |
Jul 02, 2024 | 42.78 | 43.44 | 42.78 | 43.16 | 39,198 | +0.61(+1.43%) |
Jul 01, 2024 | 41.91 | 42.88 | 41.27 | 42.55 | 84,116 | +0.46(+1.09%) |
Jun 28, 2024 | 39.40 | 42.09 | 39.40 | 42.09 | 282,059 | +3.10(+7.95%) |
Jun 27, 2024 | 39.15 | 39.58 | 38.89 | 38.99 | 90,249 | -0.33(-0.84%) |
Jun 26, 2024 | 39.09 | 39.55 | 38.90 | 39.32 | 52,491 | -0.20(-0.51%) |
Jun 25, 2024 | 39.98 | 40.01 | 39.26 | 39.52 | 49,384 | -0.75(-1.86%) |
Jun 24, 2024 | 38.96 | 40.46 | 38.56 | 40.27 | 70,369 | +1.28(+3.28%) |
Jun 21, 2024 | 39.30 | 39.51 | 38.81 | 38.99 | 156,106 | -0.45(-1.14%) |
Jun 20, 2024 | 39.13 | 39.64 | 38.93 | 39.44 | 47,370 | +0.20(+0.51%) |
Jun 18, 2024 | 38.74 | 39.35 | 38.74 | 39.24 | 66,340 | +0.26(+0.67%) |
Jun 17, 2024 | 38.52 | 39.48 | 37.10 | 38.98 | 165,440 | +0.10(+0.26%) |
Jun 14, 2024 | 39.54 | 39.60 | 38.65 | 38.88 | 64,173 | -1.48(-3.67%) |
Jun 13, 2024 | 40.32 | 41.06 | 39.63 | 40.36 | 118,541 | +0.36(+0.90%) |
Jun 12, 2024 | 40.71 | 41.74 | 39.91 | 40.00 | 138,968 | +1.05(+2.70%) |
Jun 11, 2024 | 38.76 | 39.34 | 38.65 | 38.95 | 76,498 | -0.26(-0.66%) |
Jun 10, 2024 | 39.31 | 40.00 | 38.81 | 39.21 | 51,080 | -0.79(-1.97%) |
Jun 07, 2024 | 39.76 | 40.30 | 39.33 | 40.00 | 89,479 | -0.32(-0.79%) |
Jun 06, 2024 | 40.99 | 41.14 | 40.18 | 40.32 | 72,265 | -0.66(-1.61%) |
Jun 05, 2024 | 40.89 | 42.11 | 40.59 | 40.98 | 81,685 | +0.53(+1.31%) |
Jun 04, 2024 | 40.59 | 40.95 | 40.08 | 40.45 | 54,984 | -0.70(-1.70%) |