Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.17 | 48.50 | 46.37 | 47.78 | 1,619,885 | +1.72(+3.73%) |
Aug 22, 2024 | 49.29 | 49.41 | 45.83 | 46.06 | 3,219,871 | -3.26(-6.61%) |
Aug 21, 2024 | 49.11 | 49.52 | 48.07 | 49.32 | 2,096,480 | +1.13(+2.34%) |
Aug 20, 2024 | 48.98 | 49.25 | 47.54 | 48.19 | 1,734,088 | -1.33(-2.69%) |
Aug 19, 2024 | 48.71 | 49.60 | 48.33 | 49.52 | 1,410,443 | +0.60(+1.23%) |
Aug 16, 2024 | 48.90 | 49.95 | 48.82 | 48.92 | 1,568,994 | -0.96(-1.92%) |
Aug 15, 2024 | 48.46 | 50.27 | 47.82 | 49.88 | 2,333,369 | +3.27(+7.02%) |
Aug 14, 2024 | 48.35 | 48.44 | 45.99 | 46.61 | 2,455,207 | -1.14(-2.39%) |
Aug 13, 2024 | 46.47 | 48.76 | 45.34 | 47.75 | 3,265,638 | +1.75(+3.80%) |
Aug 12, 2024 | 46.64 | 46.69 | 45.59 | 46.00 | 1,484,385 | -0.25(-0.54%) |
Aug 09, 2024 | 46.96 | 47.55 | 45.03 | 46.25 | 2,702,813 | -1.08(-2.28%) |
Aug 08, 2024 | 43.93 | 47.63 | 43.12 | 47.33 | 4,354,252 | +5.55(+13.28%) |
Aug 07, 2024 | 45.35 | 45.61 | 41.70 | 41.78 | 3,246,694 | -1.97(-4.50%) |
Aug 06, 2024 | 44.36 | 44.71 | 43.23 | 43.75 | 3,653,979 | -0.67(-1.51%) |
Aug 05, 2024 | 42.66 | 44.86 | 41.65 | 44.42 | 4,296,930 | -0.66(-1.46%) |
Aug 02, 2024 | 46.91 | 47.10 | 44.51 | 45.08 | 4,600,144 | -3.37(-6.96%) |
Aug 01, 2024 | 52.12 | 52.84 | 47.81 | 48.45 | 4,212,041 | -4.55(-8.58%) |
Jul 31, 2024 | 51.49 | 53.55 | 50.62 | 53.00 | 5,827,531 | +3.23(+6.49%) |
Jul 30, 2024 | 47.74 | 51.57 | 47.58 | 49.77 | 10,545,718 | -5.19(-9.44%) |
Jul 29, 2024 | 56.42 | 56.95 | 54.52 | 54.96 | 2,984,529 | -0.11(-0.20%) |
Jul 26, 2024 | 55.53 | 55.61 | 54.29 | 55.07 | 2,083,994 | +0.89(+1.64%) |
Jul 25, 2024 | 54.25 | 55.95 | 52.42 | 54.18 | 3,062,058 | -0.69(-1.26%) |
Jul 24, 2024 | 56.41 | 56.75 | 54.58 | 54.87 | 3,330,441 | -2.30(-4.02%) |
Jul 23, 2024 | 57.99 | 58.59 | 56.92 | 57.17 | 1,661,821 | -1.87(-3.17%) |
Jul 22, 2024 | 57.93 | 59.25 | 56.64 | 59.04 | 2,382,429 | +2.81(+5.00%) |
Jul 19, 2024 | 58.00 | 58.00 | 55.45 | 56.23 | 1,999,518 | -1.83(-3.15%) |
Jul 18, 2024 | 60.55 | 62.06 | 56.80 | 58.06 | 2,729,033 | -1.93(-3.22%) |
Jul 17, 2024 | 61.10 | 62.37 | 59.90 | 59.99 | 2,447,470 | -2.96(-4.70%) |
Jul 16, 2024 | 60.42 | 63.20 | 59.75 | 62.95 | 1,692,247 | +3.12(+5.21%) |
Jul 15, 2024 | 60.58 | 61.11 | 59.32 | 59.83 | 1,595,316 | -0.52(-0.86%) |
Jul 12, 2024 | 59.24 | 61.09 | 58.57 | 60.35 | 1,748,089 | +1.68(+2.86%) |
Jul 11, 2024 | 62.44 | 62.64 | 58.64 | 58.67 | 2,805,451 | -2.93(-4.76%) |
Jul 10, 2024 | 60.36 | 61.71 | 60.25 | 61.60 | 2,833,652 | +1.85(+3.10%) |
Jul 09, 2024 | 61.13 | 61.19 | 59.15 | 59.75 | 2,203,770 | -1.92(-3.11%) |
Jul 08, 2024 | 61.77 | 62.93 | 61.51 | 61.67 | 1,090,535 | +0.34(+0.55%) |
Jul 05, 2024 | 62.60 | 62.71 | 61.32 | 61.33 | 1,391,717 | -1.04(-1.67%) |
Jul 03, 2024 | 61.22 | 63.03 | 61.00 | 62.37 | 1,749,840 | +2.15(+3.57%) |
Jul 02, 2024 | 57.74 | 60.29 | 57.54 | 60.22 | 2,168,678 | +2.51(+4.35%) |
Jul 01, 2024 | 57.89 | 58.30 | 57.27 | 57.71 | 1,908,003 | -0.28(-0.48%) |
Jun 28, 2024 | 57.31 | 58.77 | 56.60 | 57.99 | 2,501,727 | +1.00(+1.75%) |
Jun 27, 2024 | 56.46 | 57.32 | 56.27 | 56.99 | 1,342,418 | +0.46(+0.81%) |
Jun 26, 2024 | 56.87 | 57.57 | 55.89 | 56.53 | 1,163,185 | -0.33(-0.58%) |
Jun 25, 2024 | 57.57 | 57.57 | 55.86 | 56.86 | 1,599,579 | +0.21(+0.37%) |
Jun 24, 2024 | 58.19 | 58.93 | 56.58 | 56.65 | 2,127,627 | -1.91(-3.26%) |
Jun 21, 2024 | 59.39 | 60.08 | 58.43 | 58.56 | 3,743,136 | -1.20(-2.01%) |
Jun 20, 2024 | 59.66 | 59.95 | 58.63 | 59.76 | 2,842,031 | -0.27(-0.45%) |
Jun 18, 2024 | 59.79 | 60.66 | 59.50 | 60.03 | 2,629,474 | +0.00(+0.00%) |
Jun 17, 2024 | 60.14 | 60.41 | 59.17 | 60.03 | 2,354,358 | -0.19(-0.32%) |
Jun 14, 2024 | 60.96 | 62.09 | 59.72 | 60.22 | 1,893,716 | -1.70(-2.75%) |
Jun 13, 2024 | 62.11 | 63.28 | 61.54 | 61.92 | 1,858,835 | -1.14(-1.81%) |
Jun 12, 2024 | 62.47 | 65.18 | 61.52 | 63.06 | 3,133,790 | +2.12(+3.48%) |
Jun 11, 2024 | 61.25 | 61.41 | 60.01 | 60.94 | 1,436,583 | -0.51(-0.83%) |
Jun 10, 2024 | 60.03 | 61.90 | 59.61 | 61.45 | 2,150,148 | +0.68(+1.12%) |
Jun 07, 2024 | 61.21 | 61.63 | 60.08 | 60.77 | 1,193,381 | -0.80(-1.30%) |
Jun 06, 2024 | 63.34 | 63.62 | 61.27 | 61.57 | 1,616,808 | -2.32(-3.63%) |
Jun 05, 2024 | 62.57 | 63.93 | 61.34 | 63.89 | 2,911,402 | +2.34(+3.80%) |
Jun 04, 2024 | 63.16 | 63.17 | 60.87 | 61.55 | 3,889,891 | -1.19(-1.90%) |