Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 61.22 | 61.22 | 59.81 | 59.85 | 64,484 | -0.42(-0.70%) |
Aug 23, 2024 | 57.50 | 61.40 | 57.39 | 60.27 | 97,821 | +3.17(+5.55%) |
Aug 22, 2024 | 56.94 | 57.58 | 56.80 | 57.10 | 28,311 | -0.13(-0.23%) |
Aug 21, 2024 | 56.71 | 57.24 | 56.07 | 57.23 | 45,932 | +1.17(+2.09%) |
Aug 20, 2024 | 57.17 | 57.63 | 55.90 | 56.06 | 78,078 | -1.28(-2.23%) |
Aug 19, 2024 | 57.20 | 57.49 | 56.50 | 57.34 | 35,011 | +0.31(+0.54%) |
Aug 16, 2024 | 55.90 | 57.28 | 55.90 | 57.03 | 56,937 | +1.06(+1.89%) |
Aug 15, 2024 | 55.79 | 56.92 | 55.53 | 55.97 | 85,156 | +1.55(+2.85%) |
Aug 14, 2024 | 55.44 | 55.44 | 54.08 | 54.42 | 46,483 | -0.61(-1.11%) |
Aug 13, 2024 | 54.88 | 55.28 | 53.21 | 55.03 | 71,463 | +0.87(+1.61%) |
Aug 12, 2024 | 55.67 | 56.03 | 54.10 | 54.16 | 48,970 | -1.11(-2.01%) |
Aug 09, 2024 | 55.49 | 55.58 | 54.65 | 55.27 | 65,402 | -0.34(-0.61%) |
Aug 08, 2024 | 55.86 | 55.88 | 54.92 | 55.61 | 45,217 | +0.65(+1.18%) |
Aug 07, 2024 | 56.27 | 56.27 | 54.52 | 54.96 | 56,626 | -0.22(-0.40%) |
Aug 06, 2024 | 55.78 | 55.97 | 54.92 | 55.18 | 59,468 | -0.70(-1.25%) |
Aug 05, 2024 | 54.85 | 57.26 | 53.24 | 55.88 | 116,263 | -2.15(-3.70%) |
Aug 02, 2024 | 56.71 | 58.41 | 56.44 | 58.03 | 84,400 | -1.35(-2.27%) |
Aug 01, 2024 | 62.10 | 62.31 | 58.69 | 59.38 | 97,023 | -2.84(-4.56%) |
Jul 31, 2024 | 62.47 | 64.25 | 61.43 | 62.22 | 113,214 | -0.29(-0.46%) |
Jul 30, 2024 | 61.63 | 62.56 | 61.25 | 62.51 | 71,357 | +1.25(+2.04%) |
Jul 29, 2024 | 63.45 | 63.62 | 61.24 | 61.26 | 141,527 | -2.01(-3.18%) |
Jul 26, 2024 | 63.87 | 64.12 | 61.56 | 63.27 | 157,649 | -0.33(-0.52%) |
Jul 25, 2024 | 61.82 | 64.51 | 60.70 | 63.60 | 192,926 | +2.22(+3.62%) |
Jul 24, 2024 | 60.00 | 63.27 | 60.00 | 61.38 | 259,445 | +2.56(+4.35%) |
Jul 23, 2024 | 56.99 | 59.49 | 56.99 | 58.82 | 99,495 | +1.31(+2.28%) |
Jul 22, 2024 | 55.40 | 57.73 | 54.75 | 57.51 | 110,425 | +1.92(+3.45%) |
Jul 19, 2024 | 56.45 | 57.31 | 55.30 | 55.59 | 128,697 | -0.86(-1.52%) |
Jul 18, 2024 | 57.44 | 58.53 | 56.43 | 56.45 | 90,590 | -1.70(-2.92%) |
Jul 17, 2024 | 56.51 | 58.67 | 56.51 | 58.15 | 139,291 | +0.91(+1.59%) |
Jul 16, 2024 | 54.56 | 57.24 | 54.56 | 57.24 | 167,700 | +3.35(+6.22%) |
Jul 15, 2024 | 52.50 | 54.67 | 52.30 | 53.89 | 149,840 | +1.96(+3.77%) |
Jul 12, 2024 | 53.00 | 53.63 | 51.86 | 51.93 | 82,914 | -0.60(-1.14%) |
Jul 11, 2024 | 51.24 | 52.95 | 50.45 | 52.53 | 98,508 | +2.45(+4.89%) |
Jul 10, 2024 | 49.01 | 50.11 | 48.86 | 50.08 | 63,690 | +1.26(+2.58%) |
Jul 09, 2024 | 48.45 | 48.83 | 47.96 | 48.82 | 72,725 | +0.24(+0.49%) |
Jul 08, 2024 | 49.10 | 49.70 | 48.40 | 48.58 | 76,106 | +0.06(+0.12%) |
Jul 05, 2024 | 49.13 | 49.67 | 48.41 | 48.52 | 69,690 | -0.75(-1.52%) |
Jul 03, 2024 | 50.53 | 50.54 | 49.26 | 49.27 | 50,982 | -1.19(-2.36%) |
Jul 02, 2024 | 48.98 | 50.55 | 48.98 | 50.46 | 72,689 | +1.21(+2.46%) |
Jul 01, 2024 | 49.54 | 50.18 | 48.69 | 49.25 | 105,725 | -0.42(-0.85%) |
Jun 28, 2024 | 49.59 | 50.85 | 49.31 | 49.67 | 1,051,403 | +0.49(+1.00%) |
Jun 27, 2024 | 47.60 | 49.22 | 47.60 | 49.18 | 60,110 | +1.32(+2.76%) |
Jun 26, 2024 | 46.74 | 48.16 | 46.70 | 47.86 | 70,866 | +0.58(+1.23%) |
Jun 25, 2024 | 47.70 | 48.14 | 47.17 | 47.28 | 42,492 | -0.73(-1.52%) |
Jun 24, 2024 | 47.25 | 48.52 | 47.02 | 48.01 | 57,405 | +0.81(+1.72%) |
Jun 21, 2024 | 47.90 | 47.95 | 47.15 | 47.20 | 150,088 | -0.36(-0.76%) |
Jun 20, 2024 | 47.66 | 48.20 | 47.40 | 47.56 | 43,954 | -0.54(-1.12%) |
Jun 18, 2024 | 47.53 | 48.56 | 47.53 | 48.10 | 45,749 | +0.17(+0.35%) |
Jun 17, 2024 | 46.95 | 47.98 | 46.59 | 47.93 | 47,074 | +0.77(+1.63%) |
Jun 14, 2024 | 47.15 | 47.56 | 46.40 | 47.16 | 65,895 | -0.75(-1.56%) |
Jun 13, 2024 | 47.66 | 47.95 | 47.18 | 47.91 | 63,616 | +0.11(+0.23%) |
Jun 12, 2024 | 46.90 | 48.78 | 46.90 | 47.80 | 89,613 | +1.98(+4.32%) |
Jun 11, 2024 | 45.16 | 46.29 | 45.01 | 45.82 | 100,993 | +0.23(+0.50%) |
Jun 10, 2024 | 45.21 | 45.71 | 44.97 | 45.59 | 88,803 | -0.08(-0.17%) |
Jun 07, 2024 | 45.10 | 45.79 | 45.10 | 45.67 | 48,292 | -0.07(-0.15%) |
Jun 06, 2024 | 45.46 | 45.82 | 45.21 | 45.74 | 49,315 | +0.08(+0.17%) |
Jun 05, 2024 | 45.40 | 45.86 | 44.97 | 45.66 | 50,849 | +0.52(+1.14%) |
Jun 04, 2024 | 44.89 | 45.33 | 44.73 | 45.14 | 43,696 | -0.26(-0.57%) |