Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 49.58 | 50.19 | 48.14 | 49.75 | 530,155 | +1.97(+4.12%) |
Aug 23, 2024 | 46.49 | 47.87 | 45.81 | 47.78 | 709,858 | +1.93(+4.21%) |
Aug 22, 2024 | 48.60 | 48.60 | 45.02 | 45.85 | 392,749 | -2.70(-5.56%) |
Aug 21, 2024 | 46.92 | 49.06 | 46.51 | 48.55 | 670,138 | +2.05(+4.41%) |
Aug 20, 2024 | 46.98 | 47.58 | 44.27 | 46.50 | 1,204,488 | +1.95(+4.38%) |
Aug 19, 2024 | 43.85 | 45.21 | 43.15 | 44.55 | 307,097 | +0.75(+1.71%) |
Aug 16, 2024 | 43.97 | 44.75 | 43.00 | 43.80 | 296,695 | -0.24(-0.54%) |
Aug 15, 2024 | 43.95 | 45.03 | 42.91 | 44.04 | 258,259 | +1.51(+3.55%) |
Aug 14, 2024 | 43.43 | 43.43 | 41.23 | 42.53 | 265,513 | -0.47(-1.09%) |
Aug 13, 2024 | 42.95 | 43.37 | 42.02 | 43.00 | 283,073 | +0.50(+1.18%) |
Aug 12, 2024 | 41.04 | 42.96 | 40.31 | 42.50 | 392,267 | +1.06(+2.56%) |
Aug 09, 2024 | 42.33 | 42.80 | 41.04 | 41.44 | 296,304 | -0.57(-1.36%) |
Aug 08, 2024 | 40.77 | 42.25 | 39.06 | 42.01 | 313,125 | +1.70(+4.22%) |
Aug 07, 2024 | 45.46 | 45.46 | 39.80 | 40.31 | 443,575 | -1.11(-2.68%) |
Aug 06, 2024 | 39.94 | 42.09 | 38.96 | 41.42 | 372,810 | +1.97(+4.99%) |
Aug 05, 2024 | 38.89 | 41.40 | 38.16 | 39.45 | 456,978 | -2.59(-6.16%) |
Aug 02, 2024 | 41.91 | 42.76 | 40.05 | 42.04 | 690,263 | -2.45(-5.51%) |
Aug 01, 2024 | 45.83 | 47.85 | 44.46 | 44.49 | 758,638 | -1.71(-3.70%) |
Jul 31, 2024 | 43.62 | 47.74 | 42.66 | 46.20 | 663,491 | +3.09(+7.17%) |
Jul 30, 2024 | 44.05 | 44.57 | 42.47 | 43.11 | 336,876 | -0.53(-1.21%) |
Jul 29, 2024 | 44.68 | 45.11 | 41.88 | 43.64 | 443,327 | -0.90(-2.02%) |
Jul 26, 2024 | 44.70 | 45.32 | 43.30 | 44.54 | 390,279 | +0.50(+1.14%) |
Jul 25, 2024 | 43.11 | 45.76 | 42.48 | 44.04 | 581,324 | +1.16(+2.71%) |
Jul 24, 2024 | 43.18 | 45.16 | 41.18 | 42.88 | 462,286 | -0.60(-1.38%) |
Jul 23, 2024 | 42.45 | 43.90 | 41.55 | 43.48 | 503,533 | +1.01(+2.38%) |
Jul 22, 2024 | 43.48 | 43.48 | 41.53 | 42.47 | 727,835 | -0.63(-1.46%) |
Jul 19, 2024 | 44.01 | 44.69 | 42.69 | 43.10 | 528,429 | -0.70(-1.60%) |
Jul 18, 2024 | 47.01 | 47.78 | 43.30 | 43.80 | 603,237 | -3.04(-6.49%) |
Jul 17, 2024 | 47.69 | 47.86 | 46.06 | 46.84 | 948,608 | -1.65(-3.40%) |
Jul 16, 2024 | 45.64 | 48.70 | 45.02 | 48.49 | 1,285,245 | +3.49(+7.76%) |
Jul 15, 2024 | 42.40 | 45.55 | 41.84 | 45.00 | 762,073 | +2.70(+6.38%) |
Jul 12, 2024 | 39.43 | 42.72 | 39.19 | 42.30 | 1,020,109 | +3.30(+8.46%) |
Jul 11, 2024 | 37.45 | 39.57 | 37.16 | 39.00 | 1,086,726 | +2.75(+7.59%) |
Jul 10, 2024 | 39.44 | 39.45 | 35.23 | 36.25 | 832,840 | -3.19(-8.09%) |
Jul 09, 2024 | 35.67 | 39.95 | 34.60 | 39.44 | 2,908,341 | +7.48(+23.40%) |
Jul 08, 2024 | 30.79 | 32.07 | 30.41 | 31.96 | 498,210 | +1.71(+5.65%) |
Jul 05, 2024 | 30.06 | 30.43 | 29.73 | 30.25 | 241,567 | +0.09(+0.30%) |
Jul 03, 2024 | 30.46 | 31.21 | 30.03 | 30.16 | 213,012 | -0.06(-0.20%) |
Jul 02, 2024 | 30.95 | 31.24 | 29.52 | 30.22 | 369,000 | -0.73(-2.36%) |
Jul 01, 2024 | 29.87 | 31.48 | 29.33 | 30.95 | 566,963 | +1.10(+3.69%) |
Jun 28, 2024 | 30.21 | 30.42 | 29.24 | 29.85 | 1,548,900 | -0.37(-1.22%) |
Jun 27, 2024 | 30.08 | 30.85 | 29.59 | 30.22 | 572,968 | +0.33(+1.10%) |
Jun 26, 2024 | 31.01 | 31.01 | 29.73 | 29.89 | 551,342 | -1.26(-4.04%) |
Jun 25, 2024 | 31.39 | 31.98 | 31.00 | 31.15 | 735,274 | -0.30(-0.95%) |
Jun 24, 2024 | 32.31 | 32.80 | 31.41 | 31.45 | 416,084 | -0.54(-1.69%) |
Jun 21, 2024 | 31.51 | 32.26 | 31.25 | 31.99 | 1,690,217 | +0.72(+2.30%) |
Jun 20, 2024 | 30.95 | 32.08 | 30.20 | 31.27 | 506,197 | +0.07(+0.22%) |
Jun 18, 2024 | 31.70 | 31.89 | 30.77 | 31.20 | 495,994 | -0.62(-1.95%) |
Jun 17, 2024 | 33.00 | 33.21 | 31.20 | 31.82 | 677,812 | -1.47(-4.42%) |
Jun 14, 2024 | 34.46 | 34.87 | 33.19 | 33.29 | 408,448 | -1.58(-4.53%) |
Jun 13, 2024 | 34.51 | 34.98 | 34.07 | 34.87 | 347,960 | +0.27(+0.78%) |
Jun 12, 2024 | 35.93 | 36.62 | 33.90 | 34.60 | 446,355 | +0.03(+0.09%) |
Jun 11, 2024 | 33.94 | 35.00 | 33.58 | 34.57 | 413,397 | +0.31(+0.90%) |
Jun 10, 2024 | 32.38 | 34.37 | 32.01 | 34.26 | 806,608 | +1.30(+3.94%) |
Jun 07, 2024 | 32.44 | 33.46 | 32.27 | 32.96 | 310,106 | +0.09(+0.27%) |
Jun 06, 2024 | 33.69 | 33.69 | 32.25 | 32.87 | 343,323 | -1.00(-2.95%) |
Jun 05, 2024 | 32.24 | 34.00 | 31.76 | 33.87 | 465,233 | +1.93(+6.04%) |
Jun 04, 2024 | 31.46 | 32.59 | 31.15 | 31.94 | 534,572 | +0.38(+1.20%) |