Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 57.77 | 58.00 | 54.79 | 54.83 | 386,543 | -3.17(-5.47%) |
Aug 19, 2024 | 56.48 | 58.09 | 56.24 | 58.00 | 235,247 | +1.53(+2.71%) |
Aug 16, 2024 | 56.64 | 57.13 | 56.21 | 56.47 | 382,669 | -0.12(-0.21%) |
Aug 15, 2024 | 55.00 | 56.94 | 54.38 | 56.59 | 308,269 | +2.74(+5.09%) |
Aug 14, 2024 | 54.47 | 54.78 | 53.56 | 53.85 | 166,861 | -0.03(-0.06%) |
Aug 13, 2024 | 53.67 | 54.36 | 53.12 | 53.88 | 245,881 | +0.92(+1.74%) |
Aug 12, 2024 | 53.44 | 54.40 | 52.90 | 52.96 | 219,340 | -0.37(-0.69%) |
Aug 09, 2024 | 52.49 | 53.62 | 52.11 | 53.33 | 230,595 | +0.50(+0.95%) |
Aug 08, 2024 | 51.12 | 52.83 | 49.88 | 52.83 | 229,609 | +2.65(+5.28%) |
Aug 07, 2024 | 52.85 | 53.12 | 50.09 | 50.18 | 206,853 | -1.68(-3.24%) |
Aug 06, 2024 | 51.19 | 52.39 | 50.20 | 51.86 | 191,927 | +1.06(+2.09%) |
Aug 05, 2024 | 48.09 | 51.58 | 46.77 | 50.80 | 330,703 | -1.17(-2.25%) |
Aug 02, 2024 | 52.00 | 53.00 | 49.99 | 51.97 | 469,728 | -2.44(-4.48%) |
Aug 01, 2024 | 56.08 | 56.09 | 53.03 | 54.41 | 354,461 | -1.40(-2.51%) |
Jul 31, 2024 | 55.49 | 56.50 | 54.82 | 55.81 | 353,070 | +1.35(+2.48%) |
Jul 30, 2024 | 54.76 | 55.06 | 53.96 | 54.46 | 259,135 | -0.05(-0.09%) |
Jul 29, 2024 | 56.10 | 56.15 | 53.55 | 54.51 | 231,884 | -0.78(-1.41%) |
Jul 26, 2024 | 54.52 | 55.70 | 53.81 | 55.29 | 268,690 | +1.78(+3.33%) |
Jul 25, 2024 | 54.96 | 55.00 | 52.79 | 53.51 | 389,075 | -1.13(-2.07%) |
Jul 24, 2024 | 55.92 | 56.07 | 54.62 | 54.64 | 443,520 | -2.08(-3.67%) |
Jul 23, 2024 | 55.09 | 57.08 | 55.09 | 56.72 | 406,458 | +1.19(+2.14%) |
Jul 22, 2024 | 54.00 | 55.90 | 53.40 | 55.53 | 288,074 | +2.05(+3.83%) |
Jul 19, 2024 | 53.70 | 54.40 | 52.77 | 53.48 | 381,018 | -0.03(-0.06%) |
Jul 18, 2024 | 53.98 | 54.72 | 52.57 | 53.51 | 426,086 | -0.35(-0.65%) |
Jul 17, 2024 | 56.02 | 56.04 | 53.45 | 53.86 | 458,923 | -2.87(-5.06%) |
Jul 16, 2024 | 57.11 | 57.37 | 56.01 | 56.73 | 442,433 | +0.08(+0.14%) |
Jul 15, 2024 | 55.55 | 57.20 | 55.55 | 56.65 | 527,430 | +1.85(+3.38%) |
Jul 12, 2024 | 54.07 | 55.51 | 54.00 | 54.80 | 1,064,657 | +1.25(+2.33%) |
Jul 11, 2024 | 55.17 | 55.81 | 53.42 | 53.55 | 420,472 | -0.69(-1.27%) |
Jul 10, 2024 | 54.14 | 54.97 | 53.60 | 54.24 | 299,058 | +0.49(+0.91%) |
Jul 09, 2024 | 54.76 | 54.96 | 53.21 | 53.75 | 273,512 | -0.91(-1.66%) |
Jul 08, 2024 | 54.21 | 54.87 | 53.63 | 54.66 | 328,457 | +1.10(+2.05%) |
Jul 05, 2024 | 54.05 | 54.57 | 53.24 | 53.56 | 221,464 | -0.50(-0.92%) |
Jul 03, 2024 | 53.90 | 54.66 | 53.27 | 54.06 | 135,819 | +0.40(+0.75%) |
Jul 02, 2024 | 52.57 | 53.70 | 52.16 | 53.66 | 346,743 | +1.18(+2.25%) |
Jul 01, 2024 | 51.74 | 52.55 | 51.08 | 52.48 | 284,723 | +0.53(+1.02%) |
Jun 28, 2024 | 52.24 | 52.52 | 51.76 | 51.95 | 885,146 | +0.24(+0.46%) |
Jun 27, 2024 | 51.32 | 51.91 | 51.05 | 51.71 | 256,115 | +0.69(+1.35%) |
Jun 26, 2024 | 50.97 | 51.55 | 50.43 | 51.02 | 264,649 | +0.22(+0.43%) |
Jun 25, 2024 | 50.65 | 51.05 | 50.20 | 50.80 | 226,482 | +0.21(+0.42%) |
Jun 24, 2024 | 50.51 | 51.16 | 50.17 | 50.59 | 216,403 | +0.14(+0.28%) |
Jun 21, 2024 | 49.34 | 50.57 | 49.20 | 50.45 | 629,074 | +0.41(+0.82%) |
Jun 20, 2024 | 52.56 | 52.65 | 49.98 | 50.04 | 289,561 | -2.32(-4.43%) |
Jun 18, 2024 | 53.00 | 53.59 | 51.99 | 52.36 | 308,254 | -0.64(-1.21%) |
Jun 17, 2024 | 51.79 | 53.41 | 51.70 | 53.00 | 305,958 | +1.30(+2.51%) |
Jun 14, 2024 | 52.47 | 52.90 | 51.01 | 51.70 | 262,439 | -1.28(-2.42%) |
Jun 13, 2024 | 52.07 | 53.10 | 51.52 | 52.98 | 303,541 | +1.06(+2.04%) |
Jun 12, 2024 | 51.25 | 52.78 | 50.86 | 51.92 | 461,316 | +1.95(+3.90%) |
Jun 11, 2024 | 50.00 | 50.04 | 49.32 | 49.97 | 316,973 | -0.10(-0.20%) |
Jun 10, 2024 | 49.99 | 50.27 | 49.11 | 50.07 | 242,210 | -0.15(-0.30%) |
Jun 07, 2024 | 50.96 | 51.93 | 50.06 | 50.22 | 277,073 | -0.99(-1.93%) |
Jun 06, 2024 | 51.51 | 51.88 | 50.30 | 51.21 | 245,258 | -0.62(-1.20%) |
Jun 05, 2024 | 49.90 | 52.05 | 49.90 | 51.83 | 340,309 | +2.21(+4.45%) |
Jun 04, 2024 | 49.19 | 49.69 | 47.68 | 49.62 | 496,391 | +0.23(+0.47%) |