Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.15 | 56.08 | 53.15 | 55.89 | 264,038 | +3.22(+6.11%) |
Aug 22, 2024 | 52.79 | 53.06 | 52.53 | 52.67 | 117,688 | -0.12(-0.23%) |
Aug 21, 2024 | 52.62 | 52.83 | 51.74 | 52.79 | 85,707 | +0.58(+1.11%) |
Aug 20, 2024 | 52.77 | 52.77 | 51.92 | 52.21 | 233,249 | -0.88(-1.66%) |
Aug 19, 2024 | 52.28 | 53.28 | 52.27 | 53.09 | 122,604 | +0.80(+1.53%) |
Aug 16, 2024 | 51.48 | 52.77 | 51.24 | 52.29 | 107,193 | +0.59(+1.14%) |
Aug 15, 2024 | 51.55 | 52.28 | 51.33 | 51.70 | 139,437 | +1.53(+3.05%) |
Aug 14, 2024 | 51.13 | 51.13 | 49.81 | 50.17 | 103,952 | -0.69(-1.36%) |
Aug 13, 2024 | 50.34 | 50.87 | 49.31 | 50.86 | 158,304 | +0.77(+1.54%) |
Aug 12, 2024 | 50.42 | 51.12 | 49.93 | 50.09 | 220,879 | +0.07(+0.14%) |
Aug 09, 2024 | 50.62 | 50.64 | 49.52 | 50.02 | 245,042 | -0.67(-1.32%) |
Aug 08, 2024 | 49.72 | 50.71 | 49.01 | 50.69 | 207,036 | +1.86(+3.81%) |
Aug 07, 2024 | 49.69 | 50.38 | 48.77 | 48.83 | 334,015 | -0.25(-0.51%) |
Aug 06, 2024 | 48.06 | 49.90 | 47.67 | 49.08 | 314,239 | +0.76(+1.57%) |
Aug 05, 2024 | 47.19 | 49.08 | 46.72 | 48.32 | 266,815 | -1.59(-3.19%) |
Aug 02, 2024 | 50.19 | 51.25 | 49.25 | 49.91 | 315,589 | -2.28(-4.37%) |
Aug 01, 2024 | 54.96 | 55.00 | 51.50 | 52.19 | 291,206 | -2.33(-4.27%) |
Jul 31, 2024 | 53.91 | 56.56 | 53.70 | 54.52 | 742,096 | +1.22(+2.29%) |
Jul 30, 2024 | 53.10 | 53.60 | 52.52 | 53.30 | 237,454 | +0.57(+1.08%) |
Jul 29, 2024 | 53.86 | 53.86 | 52.57 | 52.73 | 306,748 | -1.05(-1.95%) |
Jul 26, 2024 | 53.67 | 54.00 | 53.25 | 53.78 | 170,219 | +0.65(+1.22%) |
Jul 25, 2024 | 52.11 | 53.86 | 52.11 | 53.13 | 257,036 | +1.34(+2.59%) |
Jul 24, 2024 | 52.08 | 52.96 | 51.72 | 51.79 | 172,873 | -0.67(-1.28%) |
Jul 23, 2024 | 51.30 | 53.43 | 51.30 | 52.46 | 430,866 | +0.66(+1.27%) |
Jul 22, 2024 | 50.40 | 51.97 | 50.08 | 51.80 | 243,752 | +0.97(+1.91%) |
Jul 19, 2024 | 50.68 | 51.77 | 50.56 | 50.83 | 372,628 | +0.11(+0.22%) |
Jul 18, 2024 | 51.69 | 52.22 | 50.38 | 50.72 | 368,294 | -1.20(-2.31%) |
Jul 17, 2024 | 51.00 | 52.50 | 50.69 | 51.92 | 547,523 | -0.18(-0.35%) |
Jul 16, 2024 | 50.00 | 52.12 | 49.77 | 52.10 | 389,745 | +2.48(+5.00%) |
Jul 15, 2024 | 48.97 | 50.38 | 48.75 | 49.62 | 414,203 | +1.45(+3.01%) |
Jul 12, 2024 | 47.97 | 48.57 | 47.59 | 48.17 | 233,653 | +0.57(+1.20%) |
Jul 11, 2024 | 46.25 | 47.76 | 46.25 | 47.60 | 379,205 | +1.53(+3.32%) |
Jul 10, 2024 | 44.65 | 46.12 | 44.55 | 46.07 | 327,493 | +1.39(+3.11%) |
Jul 09, 2024 | 43.46 | 44.71 | 43.16 | 44.68 | 126,116 | +1.16(+2.67%) |
Jul 08, 2024 | 43.78 | 44.21 | 43.42 | 43.52 | 179,854 | +0.15(+0.35%) |
Jul 05, 2024 | 43.68 | 43.87 | 43.10 | 43.37 | 120,436 | -0.52(-1.18%) |
Jul 03, 2024 | 44.50 | 44.50 | 43.79 | 43.89 | 89,779 | -0.64(-1.44%) |
Jul 02, 2024 | 44.11 | 44.59 | 43.82 | 44.53 | 289,187 | +0.65(+1.48%) |
Jul 01, 2024 | 44.44 | 44.88 | 43.84 | 43.88 | 137,589 | -0.57(-1.28%) |
Jun 28, 2024 | 44.03 | 44.54 | 43.71 | 44.45 | 587,167 | +0.65(+1.48%) |
Jun 27, 2024 | 43.41 | 43.80 | 43.09 | 43.80 | 109,525 | +0.61(+1.41%) |
Jun 26, 2024 | 42.65 | 43.24 | 42.65 | 43.19 | 159,216 | +0.15(+0.35%) |
Jun 25, 2024 | 43.55 | 45.00 | 42.66 | 43.04 | 161,290 | -0.88(-2.00%) |
Jun 24, 2024 | 42.60 | 44.28 | 42.50 | 43.92 | 163,189 | +1.54(+3.63%) |
Jun 21, 2024 | 42.83 | 42.83 | 42.30 | 42.38 | 392,081 | -0.51(-1.19%) |
Jun 20, 2024 | 42.56 | 43.27 | 42.36 | 42.89 | 179,036 | +0.06(+0.14%) |
Jun 18, 2024 | 42.78 | 43.30 | 42.76 | 42.83 | 316,703 | -0.10(-0.23%) |
Jun 17, 2024 | 42.45 | 42.94 | 42.22 | 42.93 | 158,798 | +0.39(+0.92%) |
Jun 14, 2024 | 42.19 | 42.72 | 42.16 | 42.54 | 164,369 | -0.31(-0.72%) |
Jun 13, 2024 | 43.08 | 43.35 | 42.49 | 42.85 | 340,760 | -0.46(-1.06%) |
Jun 12, 2024 | 43.75 | 44.26 | 42.86 | 43.31 | 233,848 | +0.92(+2.17%) |
Jun 11, 2024 | 42.35 | 42.69 | 41.98 | 42.39 | 248,650 | -0.30(-0.70%) |
Jun 10, 2024 | 42.70 | 43.12 | 42.16 | 42.69 | 244,752 | -0.38(-0.88%) |
Jun 07, 2024 | 42.52 | 43.32 | 42.38 | 43.07 | 205,999 | +0.14(+0.33%) |
Jun 06, 2024 | 42.90 | 43.13 | 42.39 | 42.93 | 176,448 | -0.22(-0.51%) |
Jun 05, 2024 | 42.70 | 43.35 | 42.63 | 43.15 | 149,621 | +0.38(+0.89%) |
Jun 04, 2024 | 42.92 | 43.40 | 42.69 | 42.77 | 236,487 | -0.57(-1.32%) |