Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 57.76 | 58.50 | 56.26 | 57.10 | 13,716 | -1.37(-2.34%) |
Aug 28, 2024 | 56.71 | 58.47 | 56.30 | 58.47 | 7,476 | +1.18(+2.06%) |
Aug 27, 2024 | 57.53 | 58.80 | 56.88 | 57.29 | 5,798 | -1.71(-2.90%) |
Aug 26, 2024 | 58.91 | 59.06 | 55.64 | 59.00 | 14,629 | +0.01(+0.02%) |
Aug 23, 2024 | 56.05 | 58.99 | 56.05 | 58.99 | 3,743 | +3.47(+6.25%) |
Aug 22, 2024 | 55.06 | 55.52 | 55.06 | 55.52 | 1,366 | -0.48(-0.86%) |
Aug 21, 2024 | 54.50 | 56.00 | 54.50 | 56.00 | 3,710 | +1.50(+2.75%) |
Aug 20, 2024 | 55.52 | 55.58 | 54.35 | 54.50 | 1,878 | -1.29(-2.31%) |
Aug 19, 2024 | 53.29 | 55.79 | 52.89 | 55.79 | 13,580 | +3.26(+6.21%) |
Aug 16, 2024 | 52.99 | 55.06 | 52.43 | 52.53 | 22,311 | -1.42(-2.63%) |
Aug 15, 2024 | 51.50 | 53.95 | 51.50 | 53.95 | 4,604 | +3.25(+6.41%) |
Aug 14, 2024 | 52.83 | 53.92 | 50.70 | 50.70 | 18,744 | -1.53(-2.93%) |
Aug 13, 2024 | 52.94 | 53.89 | 52.23 | 52.23 | 10,731 | -0.55(-1.04%) |
Aug 12, 2024 | 53.52 | 55.10 | 52.78 | 52.78 | 8,520 | -2.29(-4.16%) |
Aug 09, 2024 | 54.19 | 55.07 | 54.19 | 55.07 | 2,760 | +0.69(+1.27%) |
Aug 08, 2024 | 53.61 | 55.29 | 52.81 | 54.38 | 10,924 | +1.06(+1.99%) |
Aug 07, 2024 | 53.71 | 53.71 | 53.31 | 53.32 | 2,265 | +0.33(+0.62%) |
Aug 06, 2024 | 53.34 | 53.34 | 52.99 | 52.99 | 3,687 | -0.66(-1.23%) |
Aug 05, 2024 | 52.86 | 54.48 | 52.34 | 53.65 | 9,584 | -1.99(-3.58%) |
Aug 02, 2024 | 54.71 | 56.27 | 53.31 | 55.64 | 14,926 | -0.86(-1.52%) |
Aug 01, 2024 | 59.01 | 59.01 | 56.02 | 56.50 | 13,506 | -3.00(-5.04%) |
Jul 31, 2024 | 58.00 | 59.78 | 57.96 | 59.50 | 22,059 | +1.35(+2.32%) |
Jul 30, 2024 | 57.03 | 58.92 | 57.00 | 58.15 | 11,630 | +0.19(+0.33%) |
Jul 29, 2024 | 57.22 | 57.96 | 56.31 | 57.96 | 18,076 | -0.02(-0.03%) |
Jul 26, 2024 | 56.60 | 58.15 | 56.60 | 57.98 | 8,760 | +1.67(+2.97%) |
Jul 25, 2024 | 54.00 | 56.57 | 54.00 | 56.31 | 33,592 | +2.75(+5.13%) |
Jul 24, 2024 | 52.50 | 53.70 | 52.50 | 53.56 | 12,650 | +0.96(+1.83%) |
Jul 23, 2024 | 51.12 | 52.62 | 51.12 | 52.60 | 8,578 | +1.52(+2.98%) |
Jul 22, 2024 | 48.81 | 51.63 | 48.55 | 51.08 | 29,601 | +2.14(+4.37%) |
Jul 19, 2024 | 48.91 | 48.94 | 48.91 | 48.94 | 2,503 | -1.34(-2.67%) |
Jul 18, 2024 | 51.70 | 51.71 | 50.05 | 50.28 | 9,720 | -1.60(-3.08%) |
Jul 17, 2024 | 49.00 | 51.88 | 49.00 | 51.88 | 16,448 | +0.92(+1.81%) |
Jul 16, 2024 | 49.17 | 50.96 | 49.17 | 50.96 | 15,672 | +1.37(+2.76%) |
Jul 15, 2024 | 46.42 | 49.85 | 45.04 | 49.59 | 30,831 | +3.09(+6.65%) |
Jul 12, 2024 | 46.00 | 46.81 | 44.89 | 46.50 | 39,920 | +0.60(+1.31%) |
Jul 11, 2024 | 44.25 | 46.67 | 44.04 | 45.90 | 14,783 | +1.35(+3.03%) |
Jul 10, 2024 | 42.70 | 44.81 | 42.70 | 44.55 | 12,013 | +1.51(+3.51%) |
Jul 09, 2024 | 41.76 | 43.26 | 41.64 | 43.04 | 19,825 | +1.22(+2.92%) |
Jul 08, 2024 | 43.10 | 43.89 | 41.48 | 41.82 | 23,284 | -1.36(-3.15%) |
Jul 05, 2024 | 43.28 | 43.64 | 42.63 | 43.18 | 19,391 | -0.63(-1.44%) |
Jul 03, 2024 | 45.11 | 45.11 | 43.52 | 43.81 | 13,674 | -0.59(-1.33%) |
Jul 02, 2024 | 45.23 | 45.23 | 43.11 | 44.40 | 31,095 | -0.77(-1.70%) |
Jul 01, 2024 | 48.45 | 49.30 | 44.97 | 45.17 | 31,941 | -3.03(-6.29%) |
Jun 28, 2024 | 52.03 | 52.21 | 47.78 | 48.20 | 417,821 | -3.90(-7.49%) |
Jun 27, 2024 | 50.74 | 52.56 | 50.08 | 52.10 | 31,164 | +0.15(+0.29%) |
Jun 26, 2024 | 49.40 | 52.50 | 48.70 | 51.95 | 37,369 | +2.60(+5.27%) |
Jun 25, 2024 | 48.22 | 49.54 | 48.22 | 49.35 | 22,096 | +0.63(+1.29%) |
Jun 24, 2024 | 48.15 | 49.17 | 48.00 | 48.72 | 9,327 | +0.94(+1.97%) |
Jun 21, 2024 | 46.83 | 48.10 | 46.83 | 47.78 | 24,680 | +1.01(+2.16%) |
Jun 20, 2024 | 44.84 | 47.78 | 44.84 | 46.77 | 11,873 | +1.27(+2.79%) |
Jun 18, 2024 | 45.20 | 46.43 | 44.71 | 45.50 | 16,677 | -0.07(-0.15%) |
Jun 17, 2024 | 44.14 | 45.78 | 43.85 | 45.57 | 9,735 | +0.52(+1.15%) |
Jun 14, 2024 | 44.96 | 45.25 | 44.86 | 45.05 | 18,961 | -0.69(-1.51%) |
Jun 13, 2024 | 43.88 | 45.74 | 43.87 | 45.74 | 11,741 | +0.35(+0.76%) |
Jun 12, 2024 | 46.14 | 47.03 | 45.14 | 45.39 | 12,275 | -0.40(-0.87%) |
Jun 11, 2024 | 44.80 | 45.79 | 44.19 | 45.79 | 13,050 | +0.46(+1.00%) |
Jun 10, 2024 | 43.89 | 45.43 | 43.89 | 45.33 | 24,941 | +0.74(+1.67%) |
Jun 07, 2024 | 43.91 | 44.81 | 43.89 | 44.59 | 9,770 | -0.03(-0.07%) |
Jun 06, 2024 | 43.58 | 45.74 | 43.53 | 44.62 | 16,235 | +0.54(+1.24%) |
Jun 05, 2024 | 43.34 | 44.22 | 43.34 | 44.08 | 12,477 | +0.38(+0.86%) |
Jun 04, 2024 | 43.53 | 44.19 | 43.46 | 43.70 | 17,187 | -0.20(-0.45%) |