Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 57.86 | 57.86 | 55.85 | 55.96 | 358,354 | -1.58(-2.75%) |
Aug 13, 2024 | 55.23 | 57.84 | 55.18 | 57.54 | 492,391 | +2.64(+4.81%) |
Aug 12, 2024 | 56.08 | 56.16 | 54.64 | 54.90 | 366,318 | -1.27(-2.26%) |
Aug 09, 2024 | 56.67 | 57.12 | 56.10 | 56.17 | 239,972 | -0.34(-0.60%) |
Aug 08, 2024 | 57.12 | 57.66 | 56.42 | 56.51 | 317,632 | -0.13(-0.23%) |
Aug 07, 2024 | 58.00 | 58.78 | 56.12 | 56.64 | 380,652 | -0.29(-0.51%) |
Aug 06, 2024 | 56.84 | 57.85 | 56.10 | 56.93 | 399,406 | +0.40(+0.71%) |
Aug 05, 2024 | 53.98 | 57.43 | 53.63 | 56.53 | 686,307 | -0.47(-0.82%) |
Aug 02, 2024 | 56.34 | 58.38 | 55.33 | 57.00 | 689,781 | -1.00(-1.72%) |
Aug 01, 2024 | 62.47 | 62.49 | 57.32 | 58.00 | 707,452 | -4.52(-7.23%) |
Jul 31, 2024 | 62.42 | 64.83 | 61.66 | 62.52 | 543,850 | +0.26(+0.42%) |
Jul 30, 2024 | 62.00 | 62.60 | 60.76 | 62.26 | 519,406 | +0.52(+0.84%) |
Jul 29, 2024 | 60.66 | 61.89 | 60.47 | 61.74 | 408,309 | +0.98(+1.61%) |
Jul 26, 2024 | 60.19 | 61.37 | 60.00 | 60.76 | 626,740 | +1.32(+2.22%) |
Jul 25, 2024 | 56.03 | 59.75 | 55.68 | 59.44 | 682,147 | +3.15(+5.60%) |
Jul 24, 2024 | 57.83 | 58.70 | 56.19 | 56.29 | 361,996 | -1.90(-3.27%) |
Jul 23, 2024 | 56.01 | 58.49 | 56.01 | 58.19 | 397,092 | +0.58(+1.01%) |
Jul 22, 2024 | 57.20 | 57.71 | 55.96 | 57.61 | 441,142 | +0.80(+1.41%) |
Jul 19, 2024 | 57.96 | 57.96 | 55.86 | 56.81 | 468,494 | -1.25(-2.15%) |
Jul 18, 2024 | 58.87 | 60.59 | 57.41 | 58.06 | 683,726 | -0.44(-0.75%) |
Jul 17, 2024 | 59.03 | 59.32 | 58.00 | 58.50 | 737,290 | -1.15(-1.93%) |
Jul 16, 2024 | 58.34 | 60.14 | 57.95 | 59.65 | 961,331 | +1.70(+2.93%) |
Jul 15, 2024 | 57.35 | 58.26 | 56.91 | 57.95 | 734,221 | +1.08(+1.90%) |
Jul 12, 2024 | 55.31 | 57.28 | 54.92 | 56.87 | 1,067,609 | +2.31(+4.23%) |
Jul 11, 2024 | 52.33 | 54.82 | 52.33 | 54.56 | 836,536 | +3.41(+6.67%) |
Jul 10, 2024 | 49.71 | 51.30 | 49.71 | 51.15 | 478,326 | +1.47(+2.96%) |
Jul 09, 2024 | 50.75 | 51.13 | 49.68 | 49.68 | 825,834 | -1.46(-2.85%) |
Jul 08, 2024 | 52.19 | 52.65 | 50.94 | 51.14 | 615,290 | -0.70(-1.35%) |
Jul 05, 2024 | 52.94 | 53.02 | 51.53 | 51.84 | 455,432 | -1.42(-2.67%) |
Jul 03, 2024 | 53.63 | 53.82 | 52.97 | 53.26 | 229,920 | -0.18(-0.34%) |
Jul 02, 2024 | 53.65 | 53.84 | 52.86 | 53.44 | 493,979 | +0.03(+0.06%) |
Jul 01, 2024 | 54.20 | 54.63 | 52.83 | 53.41 | 493,715 | -0.79(-1.46%) |
Jun 28, 2024 | 53.85 | 54.70 | 53.27 | 54.20 | 796,498 | +0.73(+1.37%) |
Jun 27, 2024 | 52.84 | 53.63 | 52.37 | 53.47 | 601,721 | +0.75(+1.42%) |
Jun 26, 2024 | 51.34 | 52.75 | 51.02 | 52.72 | 779,690 | +0.83(+1.60%) |
Jun 25, 2024 | 53.83 | 54.10 | 51.71 | 51.89 | 657,923 | -2.24(-4.14%) |
Jun 24, 2024 | 54.08 | 55.52 | 54.00 | 54.13 | 668,279 | +0.14(+0.26%) |
Jun 21, 2024 | 53.50 | 54.56 | 53.50 | 53.99 | 2,189,016 | -0.70(-1.28%) |
Jun 20, 2024 | 53.75 | 56.89 | 53.13 | 54.69 | 1,579,326 | -2.01(-3.54%) |
Jun 18, 2024 | 56.12 | 56.75 | 55.57 | 56.70 | 879,013 | +0.37(+0.66%) |
Jun 17, 2024 | 55.35 | 56.84 | 55.01 | 56.33 | 753,907 | +1.23(+2.23%) |
Jun 14, 2024 | 56.19 | 56.73 | 54.87 | 55.10 | 895,053 | -1.88(-3.30%) |
Jun 13, 2024 | 58.42 | 58.82 | 56.78 | 56.98 | 740,402 | -1.37(-2.35%) |
Jun 12, 2024 | 59.32 | 60.59 | 58.18 | 58.35 | 883,927 | +0.66(+1.14%) |
Jun 11, 2024 | 58.18 | 58.35 | 57.51 | 57.69 | 464,863 | -0.78(-1.33%) |
Jun 10, 2024 | 58.69 | 58.74 | 57.84 | 58.47 | 393,405 | -0.87(-1.46%) |
Jun 07, 2024 | 59.15 | 59.68 | 58.92 | 59.33 | 201,181 | -0.21(-0.35%) |
Jun 06, 2024 | 59.74 | 60.04 | 58.43 | 59.54 | 347,989 | -0.20(-0.33%) |
Jun 05, 2024 | 58.58 | 60.03 | 57.74 | 59.74 | 559,202 | +0.11(+0.18%) |
Jun 04, 2024 | 60.02 | 61.10 | 59.29 | 59.63 | 519,134 | -2.28(-3.68%) |