Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 55.44 | 56.55 | 55.00 | 56.25 | 49,731 | +0.33(+0.59%) |
Aug 27, 2024 | 56.19 | 56.34 | 55.26 | 55.92 | 85,740 | -0.72(-1.27%) |
Aug 26, 2024 | 57.35 | 58.25 | 55.77 | 56.64 | 131,106 | -0.45(-0.79%) |
Aug 23, 2024 | 55.85 | 57.42 | 55.28 | 57.09 | 127,520 | +1.89(+3.42%) |
Aug 22, 2024 | 53.12 | 55.25 | 52.66 | 55.20 | 151,043 | +2.08(+3.92%) |
Aug 21, 2024 | 50.01 | 53.18 | 49.76 | 53.12 | 212,658 | +6.29(+13.43%) |
Aug 20, 2024 | 47.47 | 47.47 | 46.63 | 46.83 | 58,188 | -0.97(-2.03%) |
Aug 19, 2024 | 47.88 | 48.14 | 47.73 | 47.80 | 77,817 | -0.10(-0.21%) |
Aug 16, 2024 | 47.78 | 48.60 | 47.73 | 47.90 | 125,120 | +0.15(+0.31%) |
Aug 15, 2024 | 48.29 | 48.29 | 47.30 | 47.75 | 79,468 | +0.54(+1.14%) |
Aug 14, 2024 | 48.06 | 48.16 | 47.07 | 47.21 | 46,118 | -1.05(-2.18%) |
Aug 13, 2024 | 47.71 | 48.27 | 46.79 | 48.26 | 63,487 | +1.12(+2.38%) |
Aug 12, 2024 | 47.39 | 48.37 | 46.34 | 47.14 | 101,571 | +0.18(+0.38%) |
Aug 09, 2024 | 47.78 | 47.79 | 46.11 | 46.96 | 75,426 | -0.43(-0.91%) |
Aug 08, 2024 | 46.51 | 47.99 | 45.99 | 47.39 | 55,883 | +1.49(+3.25%) |
Aug 07, 2024 | 45.75 | 45.97 | 45.09 | 45.90 | 83,806 | +0.15(+0.33%) |
Aug 06, 2024 | 48.84 | 50.54 | 44.83 | 45.75 | 131,081 | -1.30(-2.76%) |
Aug 05, 2024 | 45.73 | 47.57 | 45.40 | 47.05 | 102,449 | -1.04(-2.16%) |
Aug 02, 2024 | 48.91 | 49.51 | 47.99 | 48.09 | 86,353 | -2.22(-4.41%) |
Aug 01, 2024 | 52.21 | 52.21 | 49.70 | 50.31 | 71,612 | -1.82(-3.49%) |
Jul 31, 2024 | 52.11 | 52.81 | 51.40 | 52.13 | 56,080 | +0.40(+0.77%) |
Jul 30, 2024 | 51.97 | 52.69 | 51.48 | 51.73 | 65,964 | +0.22(+0.43%) |
Jul 29, 2024 | 52.17 | 52.17 | 51.17 | 51.51 | 75,894 | -0.29(-0.56%) |
Jul 26, 2024 | 52.25 | 52.31 | 51.51 | 51.80 | 86,903 | +0.24(+0.47%) |
Jul 25, 2024 | 51.98 | 52.95 | 51.56 | 51.56 | 56,829 | -0.06(-0.12%) |
Jul 24, 2024 | 52.65 | 52.74 | 51.59 | 51.62 | 52,912 | -1.08(-2.05%) |
Jul 23, 2024 | 52.43 | 53.75 | 51.80 | 52.70 | 75,136 | +0.04(+0.08%) |
Jul 22, 2024 | 50.38 | 52.90 | 50.19 | 52.66 | 67,361 | +2.26(+4.48%) |
Jul 19, 2024 | 51.38 | 51.48 | 50.08 | 50.40 | 75,405 | -1.07(-2.08%) |
Jul 18, 2024 | 51.70 | 52.70 | 51.46 | 51.47 | 61,143 | -0.68(-1.30%) |
Jul 17, 2024 | 52.38 | 53.00 | 52.04 | 52.15 | 85,754 | -0.32(-0.61%) |
Jul 16, 2024 | 51.19 | 52.62 | 50.83 | 52.47 | 124,092 | +1.85(+3.65%) |
Jul 15, 2024 | 50.37 | 51.19 | 49.57 | 50.62 | 102,732 | +0.87(+1.75%) |
Jul 12, 2024 | 50.03 | 50.33 | 49.27 | 49.75 | 60,715 | +0.30(+0.61%) |
Jul 11, 2024 | 48.43 | 49.97 | 48.29 | 49.45 | 71,118 | +1.53(+3.19%) |
Jul 10, 2024 | 47.91 | 48.13 | 47.49 | 47.92 | 39,140 | +0.48(+1.01%) |
Jul 09, 2024 | 48.22 | 48.22 | 47.37 | 47.44 | 45,467 | -0.93(-1.92%) |
Jul 08, 2024 | 47.95 | 48.76 | 47.95 | 48.37 | 44,984 | +0.93(+1.96%) |
Jul 05, 2024 | 48.26 | 48.26 | 47.09 | 47.44 | 44,597 | -0.89(-1.84%) |
Jul 03, 2024 | 47.40 | 48.69 | 47.40 | 48.33 | 36,287 | +0.88(+1.85%) |
Jul 02, 2024 | 47.00 | 47.49 | 46.58 | 47.45 | 48,443 | +0.71(+1.52%) |
Jul 01, 2024 | 48.17 | 48.17 | 46.61 | 46.74 | 57,546 | -1.22(-2.54%) |
Jun 28, 2024 | 48.02 | 48.38 | 47.56 | 47.96 | 252,273 | +0.49(+1.03%) |
Jun 27, 2024 | 47.70 | 47.84 | 47.32 | 47.47 | 53,833 | -0.15(-0.31%) |
Jun 26, 2024 | 47.50 | 47.72 | 46.98 | 47.62 | 62,927 | -0.35(-0.73%) |
Jun 25, 2024 | 48.56 | 48.75 | 47.21 | 47.97 | 86,927 | -0.60(-1.24%) |
Jun 24, 2024 | 49.23 | 50.18 | 48.15 | 48.57 | 142,030 | -1.15(-2.31%) |
Jun 21, 2024 | 49.00 | 50.37 | 47.64 | 49.72 | 385,676 | +2.52(+5.34%) |
Jun 20, 2024 | 46.28 | 47.26 | 46.15 | 47.20 | 121,681 | +0.45(+0.96%) |
Jun 18, 2024 | 46.03 | 47.01 | 45.94 | 46.75 | 102,808 | +0.65(+1.41%) |
Jun 17, 2024 | 45.13 | 46.12 | 44.96 | 46.10 | 97,458 | +0.73(+1.61%) |
Jun 14, 2024 | 45.09 | 45.50 | 44.63 | 45.37 | 74,921 | -0.33(-0.72%) |
Jun 13, 2024 | 46.17 | 46.17 | 44.61 | 45.70 | 73,604 | -0.90(-1.93%) |
Jun 12, 2024 | 46.69 | 47.38 | 46.20 | 46.60 | 168,549 | +0.60(+1.30%) |
Jun 11, 2024 | 45.99 | 46.24 | 45.66 | 46.00 | 48,525 | -0.49(-1.05%) |
Jun 10, 2024 | 46.31 | 47.07 | 44.95 | 46.49 | 46,520 | -0.34(-0.73%) |
Jun 07, 2024 | 46.39 | 46.94 | 46.01 | 46.83 | 76,088 | -0.17(-0.36%) |
Jun 06, 2024 | 47.93 | 48.38 | 46.71 | 47.00 | 53,103 | -1.00(-2.08%) |
Jun 05, 2024 | 47.13 | 48.05 | 46.74 | 48.00 | 68,756 | +1.11(+2.37%) |
Jun 04, 2024 | 46.57 | 47.00 | 46.52 | 46.89 | 54,265 | -0.28(-0.59%) |