Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 49.82 | 50.48 | 49.64 | 50.28 | 109,784 | +0.34(+0.68%) |
Aug 21, 2024 | 50.20 | 50.20 | 49.51 | 49.94 | 60,236 | +0.19(+0.38%) |
Aug 20, 2024 | 50.42 | 50.42 | 49.53 | 49.75 | 98,327 | -0.68(-1.35%) |
Aug 19, 2024 | 49.80 | 50.53 | 49.56 | 50.43 | 59,853 | +0.59(+1.18%) |
Aug 16, 2024 | 49.42 | 50.35 | 49.42 | 49.84 | 70,434 | +0.33(+0.67%) |
Aug 15, 2024 | 49.02 | 49.91 | 48.77 | 49.51 | 120,368 | +1.73(+3.62%) |
Aug 14, 2024 | 48.65 | 48.65 | 47.70 | 47.78 | 109,988 | -0.71(-1.46%) |
Aug 13, 2024 | 48.25 | 48.52 | 47.58 | 48.49 | 86,662 | +0.72(+1.51%) |
Aug 12, 2024 | 48.73 | 49.77 | 47.36 | 47.77 | 99,904 | -0.57(-1.18%) |
Aug 09, 2024 | 48.55 | 48.55 | 47.78 | 48.34 | 100,459 | -0.18(-0.37%) |
Aug 08, 2024 | 48.74 | 49.00 | 48.01 | 48.52 | 84,423 | +0.42(+0.87%) |
Aug 07, 2024 | 49.08 | 49.51 | 47.94 | 48.10 | 120,822 | -0.03(-0.06%) |
Aug 06, 2024 | 47.96 | 48.78 | 45.39 | 48.13 | 221,241 | +0.08(+0.17%) |
Aug 05, 2024 | 47.70 | 48.96 | 46.89 | 48.05 | 221,862 | -2.20(-4.38%) |
Aug 02, 2024 | 49.11 | 50.33 | 47.39 | 50.25 | 212,011 | -1.00(-1.95%) |
Aug 01, 2024 | 52.79 | 53.07 | 50.85 | 51.25 | 288,145 | -1.62(-3.06%) |
Jul 31, 2024 | 53.23 | 54.36 | 52.55 | 52.87 | 204,204 | -0.38(-0.71%) |
Jul 30, 2024 | 52.95 | 53.70 | 52.76 | 53.25 | 175,798 | +0.47(+0.89%) |
Jul 29, 2024 | 53.94 | 54.00 | 52.63 | 52.78 | 159,815 | -1.22(-2.26%) |
Jul 26, 2024 | 53.20 | 54.28 | 51.33 | 54.00 | 237,044 | +0.90(+1.69%) |
Jul 25, 2024 | 52.59 | 54.49 | 52.45 | 53.10 | 455,448 | +0.12(+0.23%) |
Jul 24, 2024 | 53.61 | 54.88 | 52.85 | 52.98 | 365,549 | -0.63(-1.18%) |
Jul 23, 2024 | 49.41 | 53.72 | 48.30 | 53.61 | 489,268 | +5.90(+12.37%) |
Jul 22, 2024 | 47.11 | 48.00 | 46.50 | 47.71 | 181,568 | +0.21(+0.44%) |
Jul 19, 2024 | 46.99 | 48.01 | 46.88 | 47.50 | 147,455 | +0.50(+1.06%) |
Jul 18, 2024 | 47.55 | 48.31 | 46.09 | 47.00 | 186,087 | -0.99(-2.06%) |
Jul 17, 2024 | 46.49 | 48.20 | 46.21 | 47.99 | 288,481 | +0.75(+1.59%) |
Jul 16, 2024 | 44.72 | 47.50 | 44.02 | 47.24 | 227,740 | +2.95(+6.66%) |
Jul 15, 2024 | 43.54 | 44.68 | 43.33 | 44.29 | 188,837 | +1.25(+2.90%) |
Jul 12, 2024 | 43.00 | 43.37 | 42.43 | 43.04 | 205,700 | +0.46(+1.08%) |
Jul 11, 2024 | 41.03 | 42.79 | 40.80 | 42.58 | 231,774 | +2.33(+5.79%) |
Jul 10, 2024 | 39.57 | 40.35 | 39.47 | 40.25 | 91,847 | +0.74(+1.87%) |
Jul 09, 2024 | 38.95 | 39.75 | 38.91 | 39.51 | 83,215 | +0.36(+0.92%) |
Jul 08, 2024 | 39.32 | 39.94 | 39.09 | 39.15 | 75,929 | +0.21(+0.54%) |
Jul 05, 2024 | 39.35 | 39.55 | 38.88 | 38.94 | 59,665 | -0.49(-1.24%) |
Jul 03, 2024 | 40.29 | 40.29 | 39.43 | 39.43 | 56,052 | -0.96(-2.38%) |
Jul 02, 2024 | 40.03 | 40.50 | 40.03 | 40.39 | 91,543 | +0.27(+0.67%) |
Jul 01, 2024 | 40.85 | 41.19 | 40.06 | 40.12 | 125,911 | -0.79(-1.93%) |
Jun 28, 2024 | 39.43 | 40.97 | 39.43 | 40.91 | 702,364 | +1.90(+4.87%) |
Jun 27, 2024 | 38.77 | 39.11 | 38.55 | 39.01 | 131,908 | +0.41(+1.06%) |
Jun 26, 2024 | 38.06 | 38.80 | 37.90 | 38.60 | 123,575 | +0.20(+0.52%) |
Jun 25, 2024 | 38.55 | 38.70 | 38.25 | 38.40 | 111,100 | -0.33(-0.85%) |
Jun 24, 2024 | 38.57 | 39.29 | 38.55 | 38.73 | 89,650 | +0.30(+0.78%) |
Jun 21, 2024 | 38.44 | 38.55 | 37.96 | 38.43 | 252,172 | +0.25(+0.65%) |
Jun 20, 2024 | 38.09 | 38.51 | 38.09 | 38.18 | 93,281 | -0.22(-0.57%) |
Jun 18, 2024 | 37.91 | 38.68 | 37.91 | 38.40 | 129,491 | +0.22(+0.58%) |
Jun 17, 2024 | 37.44 | 38.22 | 37.30 | 38.18 | 110,485 | +0.53(+1.41%) |
Jun 14, 2024 | 37.45 | 37.88 | 37.34 | 37.65 | 138,616 | -0.35(-0.92%) |
Jun 13, 2024 | 38.41 | 38.48 | 37.72 | 38.00 | 83,178 | -0.48(-1.24%) |
Jun 12, 2024 | 38.20 | 39.28 | 38.18 | 38.48 | 130,885 | +0.89(+2.38%) |
Jun 11, 2024 | 37.40 | 37.78 | 37.16 | 37.58 | 115,858 | -0.20(-0.53%) |
Jun 10, 2024 | 37.56 | 37.86 | 37.08 | 37.78 | 133,634 | -0.08(-0.21%) |
Jun 07, 2024 | 37.50 | 38.21 | 37.50 | 37.86 | 204,118 | -0.06(-0.16%) |
Jun 06, 2024 | 37.87 | 38.33 | 37.67 | 37.92 | 115,127 | -0.16(-0.42%) |
Jun 05, 2024 | 37.58 | 38.10 | 37.18 | 38.08 | 84,429 | +0.79(+2.13%) |
Jun 04, 2024 | 37.58 | 37.61 | 37.25 | 37.28 | 72,231 | -0.58(-1.52%) |