Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 51.00 | 53.99 | 50.99 | 53.04 | 223,723 | +1.98(+3.88%) |
Aug 28, 2024 | 53.11 | 55.36 | 50.68 | 51.06 | 169,881 | -2.46(-4.60%) |
Aug 27, 2024 | 51.93 | 53.70 | 50.98 | 53.52 | 223,911 | +1.49(+2.86%) |
Aug 26, 2024 | 50.92 | 52.18 | 50.49 | 52.03 | 128,308 | +1.68(+3.34%) |
Aug 23, 2024 | 49.99 | 50.89 | 48.22 | 50.35 | 171,207 | +0.59(+1.19%) |
Aug 22, 2024 | 53.48 | 53.52 | 49.61 | 49.76 | 159,543 | -3.68(-6.89%) |
Aug 21, 2024 | 52.11 | 54.24 | 52.11 | 53.44 | 280,191 | +1.59(+3.07%) |
Aug 20, 2024 | 51.89 | 52.99 | 50.59 | 51.85 | 193,948 | +0.01(+0.02%) |
Aug 19, 2024 | 53.01 | 53.82 | 50.59 | 51.84 | 161,136 | -1.01(-1.91%) |
Aug 16, 2024 | 54.28 | 55.16 | 52.66 | 52.85 | 192,084 | -1.65(-3.03%) |
Aug 15, 2024 | 53.39 | 54.60 | 51.62 | 54.50 | 323,171 | +3.24(+6.32%) |
Aug 14, 2024 | 54.43 | 54.43 | 50.12 | 51.26 | 262,667 | -0.98(-1.88%) |
Aug 13, 2024 | 49.58 | 52.68 | 49.58 | 52.24 | 242,337 | +0.42(+0.81%) |
Aug 12, 2024 | 50.58 | 51.91 | 49.24 | 51.82 | 158,757 | +1.02(+2.01%) |
Aug 09, 2024 | 52.66 | 53.50 | 50.04 | 50.80 | 121,844 | -2.12(-4.01%) |
Aug 08, 2024 | 52.11 | 53.79 | 51.90 | 52.92 | 268,886 | +0.89(+1.71%) |
Aug 07, 2024 | 55.15 | 55.69 | 51.78 | 52.03 | 297,399 | -3.16(-5.73%) |
Aug 06, 2024 | 53.38 | 56.34 | 53.38 | 55.19 | 367,763 | +1.67(+3.12%) |
Aug 05, 2024 | 55.40 | 56.48 | 52.54 | 53.52 | 371,400 | -3.26(-5.74%) |
Aug 02, 2024 | 55.10 | 57.41 | 55.00 | 56.78 | 261,254 | -0.17(-0.30%) |
Aug 01, 2024 | 57.54 | 58.01 | 56.60 | 56.95 | 362,714 | -0.76(-1.32%) |
Jul 31, 2024 | 57.62 | 59.06 | 56.50 | 57.71 | 164,405 | +0.83(+1.46%) |
Jul 30, 2024 | 57.60 | 58.23 | 56.62 | 56.88 | 165,510 | -0.06(-0.11%) |
Jul 29, 2024 | 57.52 | 58.00 | 56.07 | 56.94 | 198,117 | -0.75(-1.30%) |
Jul 26, 2024 | 58.11 | 59.48 | 57.33 | 57.69 | 145,683 | +0.15(+0.26%) |
Jul 25, 2024 | 57.13 | 59.26 | 57.03 | 57.54 | 201,467 | +0.43(+0.75%) |
Jul 24, 2024 | 57.28 | 59.81 | 56.24 | 57.11 | 148,216 | -1.10(-1.89%) |
Jul 23, 2024 | 56.87 | 58.78 | 55.37 | 58.21 | 188,646 | +1.08(+1.89%) |
Jul 22, 2024 | 55.19 | 58.66 | 54.53 | 57.13 | 249,120 | +2.17(+3.95%) |
Jul 19, 2024 | 54.22 | 56.76 | 53.64 | 54.96 | 318,806 | +0.89(+1.65%) |
Jul 18, 2024 | 55.59 | 57.80 | 53.24 | 54.07 | 362,602 | -1.04(-1.89%) |
Jul 17, 2024 | 52.32 | 55.45 | 50.69 | 55.11 | 443,710 | +1.99(+3.75%) |
Jul 16, 2024 | 51.49 | 53.63 | 50.98 | 53.12 | 187,509 | +2.14(+4.20%) |
Jul 15, 2024 | 51.21 | 52.66 | 50.57 | 50.98 | 312,389 | +0.10(+0.20%) |
Jul 12, 2024 | 50.44 | 51.25 | 48.47 | 50.88 | 327,260 | +0.89(+1.78%) |
Jul 11, 2024 | 49.18 | 51.06 | 47.23 | 49.99 | 450,606 | +2.07(+4.32%) |
Jul 10, 2024 | 46.09 | 48.02 | 45.65 | 47.92 | 295,642 | +1.88(+4.08%) |
Jul 09, 2024 | 42.30 | 47.13 | 42.30 | 46.04 | 526,393 | +3.66(+8.64%) |
Jul 08, 2024 | 40.46 | 43.02 | 40.02 | 42.38 | 330,584 | +2.06(+5.11%) |
Jul 05, 2024 | 40.12 | 40.77 | 38.99 | 40.32 | 204,579 | +0.32(+0.80%) |
Jul 03, 2024 | 39.63 | 40.49 | 39.19 | 40.00 | 107,174 | +0.73(+1.86%) |
Jul 02, 2024 | 41.19 | 41.19 | 39.12 | 39.27 | 313,671 | -1.92(-4.66%) |
Jul 01, 2024 | 41.48 | 41.91 | 39.87 | 41.19 | 426,798 | -0.17(-0.41%) |
Jun 28, 2024 | 39.91 | 42.32 | 39.20 | 41.36 | 3,296,469 | +1.60(+4.02%) |
Jun 27, 2024 | 40.31 | 41.13 | 38.47 | 39.76 | 291,786 | -0.71(-1.75%) |
Jun 26, 2024 | 38.00 | 40.98 | 37.32 | 40.47 | 314,724 | +2.41(+6.33%) |
Jun 25, 2024 | 40.40 | 40.40 | 36.92 | 38.06 | 778,844 | -2.55(-6.28%) |
Jun 24, 2024 | 43.19 | 43.37 | 39.68 | 40.61 | 300,956 | -1.09(-2.61%) |
Jun 21, 2024 | 40.35 | 42.66 | 39.67 | 41.70 | 1,243,018 | +1.59(+3.96%) |
Jun 20, 2024 | 34.19 | 41.77 | 33.01 | 40.11 | 893,295 | +2.42(+6.42%) |
Jun 18, 2024 | 38.76 | 39.91 | 37.11 | 37.69 | 280,774 | +1.14(+3.12%) |
Jun 17, 2024 | 39.23 | 39.77 | 36.41 | 36.55 | 436,432 | -2.42(-6.21%) |
Jun 14, 2024 | 39.88 | 40.88 | 38.74 | 38.97 | 354,480 | -1.08(-2.70%) |
Jun 13, 2024 | 40.97 | 42.26 | 39.50 | 40.05 | 269,262 | -1.04(-2.53%) |
Jun 12, 2024 | 39.79 | 41.39 | 39.48 | 41.09 | 268,000 | +1.69(+4.29%) |
Jun 11, 2024 | 40.35 | 40.53 | 38.93 | 39.40 | 209,361 | -1.16(-2.86%) |
Jun 10, 2024 | 40.25 | 42.31 | 39.05 | 40.56 | 423,669 | +0.02(+0.05%) |
Jun 07, 2024 | 43.30 | 43.30 | 40.29 | 40.54 | 188,081 | -3.29(-7.51%) |
Jun 06, 2024 | 44.03 | 44.62 | 40.79 | 43.83 | 294,250 | -0.42(-0.95%) |
Jun 05, 2024 | 45.85 | 47.00 | 44.09 | 44.25 | 276,284 | -1.52(-3.32%) |
Jun 04, 2024 | 47.48 | 47.85 | 45.44 | 45.77 | 265,342 | -1.28(-2.72%) |