Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 51.46 | 52.38 | 51.05 | 52.04 | 194,095 | +0.20(+0.39%) |
Aug 15, 2024 | 51.79 | 52.09 | 51.15 | 51.84 | 120,130 | +0.53(+1.03%) |
Aug 14, 2024 | 51.45 | 51.68 | 50.34 | 51.31 | 228,627 | -0.15(-0.29%) |
Aug 13, 2024 | 50.16 | 52.37 | 50.16 | 51.46 | 326,595 | +1.42(+2.84%) |
Aug 12, 2024 | 50.34 | 50.57 | 49.66 | 50.04 | 148,999 | -0.17(-0.34%) |
Aug 09, 2024 | 49.65 | 50.24 | 49.55 | 50.21 | 248,769 | +0.36(+0.72%) |
Aug 08, 2024 | 50.10 | 51.08 | 49.20 | 49.85 | 1,515,534 | -0.06(-0.12%) |
Aug 07, 2024 | 49.78 | 50.03 | 49.09 | 49.91 | 392,484 | +0.51(+1.03%) |
Aug 06, 2024 | 50.05 | 51.10 | 49.19 | 49.40 | 402,230 | -0.19(-0.38%) |
Aug 05, 2024 | 49.39 | 50.16 | 47.65 | 49.59 | 345,031 | -1.35(-2.65%) |
Aug 02, 2024 | 51.13 | 52.11 | 50.58 | 50.94 | 455,128 | -0.48(-0.93%) |
Aug 01, 2024 | 51.29 | 52.83 | 50.61 | 51.42 | 633,632 | +0.89(+1.76%) |
Jul 31, 2024 | 48.20 | 50.62 | 46.53 | 50.53 | 765,583 | +4.64(+10.11%) |
Jul 30, 2024 | 45.42 | 46.38 | 44.84 | 45.89 | 521,977 | +0.80(+1.77%) |
Jul 29, 2024 | 45.91 | 45.93 | 44.90 | 45.09 | 448,568 | -0.52(-1.14%) |
Jul 26, 2024 | 45.27 | 45.87 | 45.17 | 45.61 | 323,234 | +0.88(+1.97%) |
Jul 25, 2024 | 44.40 | 45.21 | 44.06 | 44.73 | 332,476 | +0.58(+1.31%) |
Jul 24, 2024 | 44.68 | 44.93 | 44.01 | 44.15 | 420,790 | -0.60(-1.34%) |
Jul 23, 2024 | 44.46 | 44.99 | 44.15 | 44.75 | 204,959 | +0.20(+0.45%) |
Jul 22, 2024 | 44.61 | 44.85 | 44.02 | 44.55 | 304,198 | +0.34(+0.77%) |
Jul 19, 2024 | 43.99 | 44.65 | 43.70 | 44.21 | 212,412 | +0.09(+0.20%) |
Jul 18, 2024 | 44.65 | 45.71 | 44.00 | 44.12 | 320,045 | -0.47(-1.05%) |
Jul 17, 2024 | 44.96 | 45.26 | 44.45 | 44.59 | 560,333 | -0.53(-1.17%) |
Jul 16, 2024 | 44.30 | 45.53 | 43.99 | 45.12 | 338,682 | +1.22(+2.78%) |
Jul 15, 2024 | 43.79 | 44.23 | 43.52 | 43.90 | 317,961 | +0.11(+0.25%) |
Jul 12, 2024 | 43.94 | 44.57 | 43.66 | 43.79 | 490,834 | -0.79(-1.77%) |
Jul 11, 2024 | 43.66 | 45.03 | 42.70 | 44.58 | 754,708 | +0.98(+2.25%) |
Jul 10, 2024 | 43.43 | 44.07 | 43.25 | 43.60 | 205,438 | +0.11(+0.25%) |
Jul 09, 2024 | 43.01 | 43.63 | 42.99 | 43.49 | 453,342 | +0.42(+0.98%) |
Jul 08, 2024 | 42.06 | 43.61 | 41.69 | 43.07 | 1,146,511 | +0.99(+2.35%) |
Jul 05, 2024 | 42.65 | 43.95 | 42.01 | 42.08 | 1,482,794 | -0.91(-2.12%) |
Jul 03, 2024 | 42.74 | 43.31 | 42.14 | 42.99 | 533,546 | +0.23(+0.54%) |
Jul 02, 2024 | 42.11 | 42.88 | 41.99 | 42.76 | 934,487 | +0.79(+1.88%) |
Jul 01, 2024 | 42.25 | 43.84 | 40.99 | 41.97 | 1,687,823 | -0.22(-0.52%) |
Jun 28, 2024 | 41.04 | 42.26 | 40.83 | 42.19 | 1,585,058 | +1.15(+2.80%) |
Jun 27, 2024 | 40.43 | 41.39 | 39.86 | 41.04 | 812,309 | +0.62(+1.53%) |
Jun 26, 2024 | 40.90 | 41.44 | 40.04 | 40.42 | 645,750 | -0.55(-1.34%) |
Jun 25, 2024 | 40.84 | 41.71 | 40.42 | 40.97 | 607,961 | +0.23(+0.56%) |
Jun 24, 2024 | 41.65 | 41.86 | 40.46 | 40.74 | 615,275 | -1.11(-2.65%) |
Jun 21, 2024 | 41.50 | 42.02 | 40.40 | 41.85 | 3,493,288 | +0.35(+0.84%) |
Jun 20, 2024 | 41.57 | 41.89 | 40.81 | 41.50 | 619,364 | +0.20(+0.48%) |
Jun 18, 2024 | 41.16 | 41.72 | 40.36 | 41.30 | 540,589 | +0.05(+0.12%) |
Jun 17, 2024 | 41.23 | 41.74 | 40.50 | 41.25 | 281,442 | -0.15(-0.36%) |
Jun 14, 2024 | 41.38 | 42.52 | 41.19 | 41.40 | 484,436 | -0.12(-0.29%) |
Jun 13, 2024 | 40.78 | 41.89 | 40.78 | 41.52 | 415,380 | +0.50(+1.22%) |
Jun 12, 2024 | 39.50 | 41.16 | 39.50 | 41.02 | 529,342 | +2.00(+5.13%) |
Jun 11, 2024 | 38.96 | 39.90 | 38.84 | 39.02 | 291,404 | -0.21(-0.54%) |
Jun 10, 2024 | 38.87 | 40.11 | 38.49 | 39.23 | 357,439 | +0.36(+0.93%) |
Jun 07, 2024 | 39.47 | 39.69 | 38.56 | 38.87 | 178,390 | -0.90(-2.26%) |
Jun 06, 2024 | 38.82 | 39.91 | 38.82 | 39.77 | 357,154 | +0.86(+2.21%) |
Jun 05, 2024 | 39.16 | 39.42 | 38.34 | 38.91 | 273,479 | -0.28(-0.71%) |
Jun 04, 2024 | 38.18 | 39.91 | 37.97 | 39.19 | 463,170 | +1.00(+2.62%) |