Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 50.03 | 50.36 | 49.46 | 49.99 | 190,360 | -0.22(-0.44%) |
Aug 08, 2024 | 50.70 | 50.70 | 49.85 | 50.21 | 282,351 | +0.50(+1.01%) |
Aug 07, 2024 | 50.74 | 51.31 | 49.33 | 49.71 | 245,987 | -0.10(-0.20%) |
Aug 06, 2024 | 49.80 | 50.67 | 49.27 | 49.81 | 271,520 | -0.14(-0.28%) |
Aug 05, 2024 | 49.17 | 50.76 | 47.60 | 49.95 | 398,481 | -1.97(-3.79%) |
Aug 02, 2024 | 51.90 | 52.63 | 50.83 | 51.92 | 420,589 | -2.26(-4.17%) |
Aug 01, 2024 | 56.42 | 56.42 | 53.40 | 54.18 | 344,162 | -2.31(-4.09%) |
Jul 31, 2024 | 56.67 | 58.10 | 56.32 | 56.49 | 362,683 | -0.18(-0.32%) |
Jul 30, 2024 | 56.84 | 57.69 | 56.28 | 56.67 | 317,446 | +0.07(+0.12%) |
Jul 29, 2024 | 57.42 | 57.62 | 56.12 | 56.60 | 375,297 | -0.26(-0.46%) |
Jul 26, 2024 | 58.13 | 58.59 | 55.38 | 56.86 | 520,323 | -0.23(-0.40%) |
Jul 25, 2024 | 56.55 | 58.17 | 56.26 | 57.09 | 387,773 | +0.96(+1.71%) |
Jul 24, 2024 | 56.84 | 57.61 | 56.07 | 56.13 | 260,088 | -1.08(-1.89%) |
Jul 23, 2024 | 55.52 | 58.12 | 55.17 | 57.21 | 349,607 | +1.11(+1.98%) |
Jul 22, 2024 | 54.54 | 56.29 | 53.80 | 56.10 | 175,214 | +1.28(+2.33%) |
Jul 19, 2024 | 55.06 | 56.43 | 54.76 | 54.82 | 319,176 | -0.19(-0.35%) |
Jul 18, 2024 | 55.54 | 57.00 | 54.45 | 55.01 | 514,143 | -0.82(-1.47%) |
Jul 17, 2024 | 53.85 | 56.85 | 53.34 | 55.83 | 771,590 | +1.47(+2.70%) |
Jul 16, 2024 | 51.25 | 54.52 | 50.83 | 54.36 | 576,113 | +3.62(+7.13%) |
Jul 15, 2024 | 50.22 | 51.47 | 49.92 | 50.74 | 499,732 | +1.29(+2.61%) |
Jul 12, 2024 | 49.39 | 50.46 | 48.92 | 49.45 | 495,102 | +0.54(+1.10%) |
Jul 11, 2024 | 48.00 | 49.33 | 47.50 | 48.91 | 407,067 | +2.02(+4.31%) |
Jul 10, 2024 | 46.46 | 47.07 | 46.08 | 46.89 | 204,133 | +0.61(+1.32%) |
Jul 09, 2024 | 45.47 | 46.34 | 45.42 | 46.28 | 224,530 | +0.63(+1.38%) |
Jul 08, 2024 | 46.53 | 46.88 | 45.60 | 45.65 | 222,014 | -0.45(-0.98%) |
Jul 05, 2024 | 46.45 | 46.45 | 45.93 | 46.10 | 140,897 | -0.38(-0.82%) |
Jul 03, 2024 | 47.23 | 47.23 | 46.31 | 46.48 | 94,253 | -0.61(-1.30%) |
Jul 02, 2024 | 46.41 | 47.32 | 46.41 | 47.09 | 127,955 | +0.69(+1.49%) |
Jul 01, 2024 | 46.85 | 47.57 | 46.06 | 46.40 | 229,327 | -0.60(-1.28%) |
Jun 28, 2024 | 46.63 | 47.52 | 46.05 | 47.00 | 512,297 | +0.98(+2.13%) |
Jun 27, 2024 | 45.53 | 46.05 | 45.30 | 46.02 | 141,708 | +0.66(+1.46%) |
Jun 26, 2024 | 44.60 | 45.69 | 44.52 | 45.36 | 217,601 | +0.32(+0.71%) |
Jun 25, 2024 | 45.20 | 45.55 | 44.98 | 45.04 | 248,706 | -0.43(-0.95%) |
Jun 24, 2024 | 44.57 | 45.79 | 44.31 | 45.47 | 199,061 | +1.20(+2.71%) |
Jun 21, 2024 | 44.79 | 44.79 | 43.99 | 44.27 | 978,539 | -0.53(-1.18%) |
Jun 20, 2024 | 44.70 | 45.19 | 44.60 | 44.80 | 207,813 | -0.30(-0.67%) |
Jun 18, 2024 | 44.07 | 45.48 | 43.86 | 45.10 | 272,418 | +1.09(+2.48%) |
Jun 17, 2024 | 42.98 | 44.01 | 42.78 | 44.01 | 196,291 | +0.80(+1.85%) |
Jun 14, 2024 | 43.22 | 43.51 | 42.87 | 43.21 | 172,056 | -0.60(-1.37%) |
Jun 13, 2024 | 44.38 | 44.38 | 43.30 | 43.81 | 176,729 | -0.73(-1.64%) |
Jun 12, 2024 | 44.29 | 45.17 | 43.94 | 44.54 | 281,118 | +1.75(+4.09%) |
Jun 11, 2024 | 42.44 | 43.22 | 42.21 | 42.79 | 308,441 | -0.01(-0.02%) |
Jun 10, 2024 | 43.26 | 43.31 | 42.40 | 42.80 | 281,164 | -0.99(-2.26%) |
Jun 07, 2024 | 43.21 | 43.84 | 43.21 | 43.79 | 161,700 | +0.02(+0.05%) |
Jun 06, 2024 | 42.92 | 43.91 | 42.92 | 43.77 | 230,235 | +0.67(+1.55%) |
Jun 05, 2024 | 43.27 | 43.55 | 42.68 | 43.10 | 221,179 | +0.10(+0.23%) |
Jun 04, 2024 | 43.03 | 43.48 | 42.92 | 43.00 | 221,876 | -0.49(-1.13%) |