Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 49.53 | 50.49 | 48.68 | 48.80 | 115,348 | -0.68(-1.37%) |
Aug 28, 2024 | 49.20 | 49.77 | 48.11 | 49.48 | 108,308 | +0.03(+0.06%) |
Aug 27, 2024 | 49.63 | 50.14 | 48.56 | 49.45 | 151,171 | -0.28(-0.56%) |
Aug 26, 2024 | 50.03 | 51.25 | 49.34 | 49.73 | 159,339 | +0.32(+0.65%) |
Aug 23, 2024 | 49.30 | 50.17 | 48.45 | 49.41 | 178,635 | +0.66(+1.35%) |
Aug 22, 2024 | 51.35 | 51.35 | 48.27 | 48.75 | 109,762 | -0.56(-1.14%) |
Aug 21, 2024 | 49.95 | 51.11 | 48.31 | 49.31 | 202,629 | -0.64(-1.28%) |
Aug 20, 2024 | 49.07 | 50.21 | 48.21 | 49.95 | 134,961 | +0.69(+1.40%) |
Aug 19, 2024 | 48.26 | 49.64 | 47.14 | 49.26 | 105,032 | +1.32(+2.75%) |
Aug 16, 2024 | 48.42 | 48.42 | 47.13 | 47.94 | 195,272 | -0.38(-0.79%) |
Aug 15, 2024 | 46.33 | 48.48 | 45.88 | 48.32 | 141,962 | +3.01(+6.64%) |
Aug 14, 2024 | 46.14 | 46.16 | 44.17 | 45.31 | 142,657 | -0.56(-1.22%) |
Aug 13, 2024 | 45.42 | 46.49 | 45.05 | 45.87 | 155,109 | +0.85(+1.89%) |
Aug 12, 2024 | 43.42 | 45.32 | 43.07 | 45.02 | 119,780 | +1.93(+4.48%) |
Aug 09, 2024 | 43.36 | 44.53 | 42.17 | 43.09 | 195,610 | +0.24(+0.56%) |
Aug 08, 2024 | 41.82 | 42.89 | 40.90 | 42.85 | 129,639 | +1.58(+3.83%) |
Aug 07, 2024 | 42.87 | 42.89 | 40.88 | 41.27 | 206,758 | -0.84(-1.99%) |
Aug 06, 2024 | 41.82 | 43.20 | 41.36 | 42.11 | 278,690 | +0.24(+0.57%) |
Aug 05, 2024 | 40.95 | 42.32 | 40.48 | 41.87 | 195,165 | -0.97(-2.26%) |
Aug 02, 2024 | 41.91 | 43.17 | 41.13 | 42.84 | 362,162 | -0.43(-0.99%) |
Aug 01, 2024 | 43.51 | 44.67 | 42.64 | 43.27 | 223,356 | +0.11(+0.25%) |
Jul 31, 2024 | 43.59 | 44.56 | 42.00 | 43.16 | 397,136 | +0.13(+0.30%) |
Jul 30, 2024 | 43.91 | 45.23 | 42.74 | 43.03 | 242,392 | -0.79(-1.80%) |
Jul 29, 2024 | 45.64 | 46.59 | 43.75 | 43.82 | 233,007 | -1.85(-4.05%) |
Jul 26, 2024 | 45.06 | 46.43 | 44.03 | 45.67 | 217,374 | +1.75(+3.98%) |
Jul 25, 2024 | 44.72 | 46.38 | 43.58 | 43.92 | 257,010 | -0.64(-1.44%) |
Jul 24, 2024 | 45.52 | 46.16 | 44.35 | 44.56 | 189,479 | -1.56(-3.38%) |
Jul 23, 2024 | 45.69 | 47.38 | 45.51 | 46.12 | 271,801 | +0.16(+0.35%) |
Jul 22, 2024 | 45.68 | 46.26 | 44.65 | 45.96 | 381,915 | +0.56(+1.23%) |
Jul 19, 2024 | 46.52 | 47.15 | 44.95 | 45.40 | 264,258 | -0.79(-1.71%) |
Jul 18, 2024 | 47.42 | 48.78 | 45.02 | 46.19 | 172,449 | -1.41(-2.96%) |
Jul 17, 2024 | 47.10 | 48.15 | 45.36 | 47.60 | 209,598 | -0.32(-0.67%) |
Jul 16, 2024 | 49.93 | 50.52 | 47.66 | 47.92 | 269,418 | -1.31(-2.66%) |
Jul 15, 2024 | 47.50 | 50.20 | 47.07 | 49.23 | 352,599 | +2.06(+4.37%) |
Jul 12, 2024 | 47.64 | 48.34 | 46.84 | 47.17 | 284,608 | +0.26(+0.55%) |
Jul 11, 2024 | 46.81 | 48.51 | 45.63 | 46.91 | 277,945 | +1.11(+2.42%) |
Jul 10, 2024 | 46.83 | 46.83 | 44.94 | 45.80 | 314,875 | -1.17(-2.49%) |
Jul 09, 2024 | 47.57 | 48.85 | 46.55 | 46.97 | 400,852 | -0.53(-1.12%) |
Jul 08, 2024 | 46.85 | 48.23 | 46.13 | 47.50 | 261,019 | +0.88(+1.89%) |
Jul 05, 2024 | 43.97 | 46.64 | 43.97 | 46.62 | 244,231 | +2.19(+4.93%) |
Jul 03, 2024 | 42.33 | 44.76 | 42.30 | 44.43 | 219,199 | +2.81(+6.75%) |
Jul 02, 2024 | 46.14 | 46.95 | 41.22 | 41.62 | 517,841 | -4.85(-10.44%) |
Jul 01, 2024 | 44.38 | 46.70 | 44.38 | 46.47 | 385,082 | +1.40(+3.11%) |
Jun 28, 2024 | 44.42 | 45.66 | 43.93 | 45.07 | 1,861,369 | +0.72(+1.62%) |
Jun 27, 2024 | 43.76 | 46.11 | 43.45 | 44.35 | 231,073 | +0.94(+2.17%) |
Jun 26, 2024 | 44.40 | 44.64 | 42.67 | 43.41 | 238,633 | -1.10(-2.47%) |
Jun 25, 2024 | 44.74 | 45.83 | 44.32 | 44.51 | 206,789 | -0.47(-1.04%) |
Jun 24, 2024 | 44.31 | 46.37 | 44.08 | 44.98 | 412,360 | +0.80(+1.81%) |
Jun 21, 2024 | 43.64 | 44.91 | 42.25 | 44.18 | 1,299,845 | +2.93(+7.10%) |
Jun 20, 2024 | 43.31 | 43.56 | 40.83 | 41.25 | 433,387 | -2.29(-5.26%) |
Jun 18, 2024 | 44.83 | 44.83 | 42.87 | 43.54 | 467,339 | -1.32(-2.94%) |
Jun 17, 2024 | 46.62 | 47.58 | 43.83 | 44.86 | 1,036,792 | -1.41(-3.05%) |
Jun 14, 2024 | 39.16 | 48.45 | 39.11 | 46.27 | 1,199,838 | +7.11(+18.16%) |
Jun 13, 2024 | 38.60 | 39.50 | 38.22 | 39.16 | 183,870 | +0.31(+0.80%) |
Jun 12, 2024 | 39.88 | 41.22 | 38.22 | 38.85 | 229,054 | -0.28(-0.72%) |
Jun 11, 2024 | 39.38 | 39.80 | 38.31 | 39.13 | 174,988 | -0.59(-1.49%) |
Jun 10, 2024 | 38.52 | 39.91 | 37.83 | 39.72 | 299,993 | +0.60(+1.53%) |
Jun 07, 2024 | 36.16 | 40.20 | 35.68 | 39.12 | 538,359 | +2.66(+7.30%) |
Jun 06, 2024 | 37.73 | 37.88 | 36.38 | 36.46 | 221,115 | -1.49(-3.93%) |
Jun 05, 2024 | 36.38 | 38.17 | 36.38 | 37.95 | 550,733 | +1.38(+3.77%) |
Jun 04, 2024 | 36.13 | 36.99 | 35.57 | 36.57 | 180,879 | +0.31(+0.85%) |