Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 49.39 | 49.50 | 48.05 | 49.16 | 446,391 | -0.49(-0.99%) |
Aug 15, 2024 | 48.28 | 49.91 | 47.78 | 49.65 | 582,630 | +2.12(+4.46%) |
Aug 14, 2024 | 48.97 | 48.97 | 46.09 | 47.53 | 768,889 | -1.19(-2.44%) |
Aug 13, 2024 | 48.17 | 49.00 | 47.23 | 48.72 | 453,106 | +0.84(+1.75%) |
Aug 12, 2024 | 48.80 | 48.82 | 47.44 | 47.88 | 563,233 | -0.77(-1.58%) |
Aug 09, 2024 | 49.35 | 50.39 | 48.44 | 48.65 | 609,748 | -0.07(-0.14%) |
Aug 08, 2024 | 46.72 | 48.76 | 46.67 | 48.72 | 686,862 | +2.32(+5.00%) |
Aug 07, 2024 | 48.13 | 49.19 | 46.27 | 46.40 | 1,624,457 | -1.05(-2.21%) |
Aug 06, 2024 | 46.38 | 47.71 | 45.82 | 47.45 | 1,138,790 | +1.28(+2.77%) |
Aug 05, 2024 | 44.99 | 47.49 | 44.79 | 46.17 | 717,952 | -1.14(-2.41%) |
Aug 02, 2024 | 47.23 | 48.69 | 46.88 | 47.31 | 739,807 | -0.56(-1.17%) |
Aug 01, 2024 | 46.71 | 48.19 | 46.08 | 47.87 | 884,164 | +1.31(+2.81%) |
Jul 31, 2024 | 44.48 | 49.48 | 44.12 | 46.56 | 2,951,588 | -5.55(-10.65%) |
Jul 30, 2024 | 53.37 | 53.92 | 51.16 | 52.11 | 2,246,274 | -1.14(-2.14%) |
Jul 29, 2024 | 54.00 | 54.01 | 52.25 | 53.25 | 1,018,258 | -0.58(-1.08%) |
Jul 26, 2024 | 55.78 | 56.09 | 53.75 | 53.83 | 1,048,604 | -1.37(-2.48%) |
Jul 25, 2024 | 55.91 | 56.61 | 54.66 | 55.20 | 796,959 | -0.19(-0.34%) |
Jul 24, 2024 | 54.16 | 56.22 | 54.16 | 55.39 | 779,130 | +0.66(+1.21%) |
Jul 23, 2024 | 55.10 | 56.24 | 54.68 | 54.73 | 474,721 | -0.49(-0.89%) |
Jul 22, 2024 | 55.25 | 56.29 | 54.51 | 55.22 | 685,687 | +0.32(+0.58%) |
Jul 19, 2024 | 55.15 | 55.47 | 53.72 | 54.90 | 618,086 | +0.14(+0.26%) |
Jul 18, 2024 | 56.45 | 57.30 | 54.13 | 54.76 | 1,470,218 | -3.86(-6.58%) |
Jul 17, 2024 | 57.55 | 59.90 | 57.00 | 58.62 | 997,200 | +0.64(+1.10%) |
Jul 16, 2024 | 54.84 | 58.43 | 54.41 | 57.98 | 972,472 | +3.18(+5.80%) |
Jul 15, 2024 | 54.78 | 55.49 | 53.24 | 54.80 | 805,560 | +0.39(+0.72%) |
Jul 12, 2024 | 53.69 | 54.61 | 53.12 | 54.41 | 831,114 | +1.18(+2.22%) |
Jul 11, 2024 | 51.77 | 54.43 | 51.77 | 53.23 | 797,120 | +1.55(+3.00%) |
Jul 10, 2024 | 51.54 | 51.73 | 49.75 | 51.68 | 583,278 | +0.54(+1.06%) |
Jul 09, 2024 | 52.24 | 52.31 | 50.88 | 51.14 | 865,548 | -1.03(-1.97%) |
Jul 08, 2024 | 51.39 | 52.71 | 51.16 | 52.17 | 848,352 | +0.78(+1.52%) |
Jul 05, 2024 | 49.78 | 51.56 | 49.58 | 51.39 | 531,290 | +1.38(+2.76%) |
Jul 03, 2024 | 49.72 | 50.13 | 49.00 | 50.01 | 259,617 | +0.21(+0.42%) |
Jul 02, 2024 | 50.49 | 50.52 | 49.21 | 49.80 | 810,904 | -0.39(-0.78%) |
Jul 01, 2024 | 48.00 | 50.50 | 47.52 | 50.19 | 1,126,093 | +2.04(+4.24%) |
Jun 28, 2024 | 47.45 | 48.87 | 47.45 | 48.15 | 1,025,753 | +1.16(+2.47%) |
Jun 27, 2024 | 46.64 | 47.37 | 46.27 | 46.99 | 465,517 | +0.50(+1.08%) |
Jun 26, 2024 | 45.45 | 46.54 | 45.28 | 46.49 | 359,820 | +0.72(+1.57%) |
Jun 25, 2024 | 45.90 | 46.28 | 45.48 | 45.77 | 394,530 | -0.21(-0.46%) |
Jun 24, 2024 | 45.81 | 46.31 | 45.38 | 45.98 | 549,286 | -0.02(-0.04%) |
Jun 21, 2024 | 45.99 | 47.09 | 45.51 | 46.00 | 1,140,161 | -0.16(-0.35%) |
Jun 20, 2024 | 45.01 | 46.19 | 44.48 | 46.16 | 454,432 | +0.73(+1.61%) |
Jun 18, 2024 | 43.26 | 46.87 | 43.26 | 45.43 | 1,093,707 | +2.20(+5.09%) |
Jun 17, 2024 | 44.79 | 45.95 | 42.81 | 43.23 | 746,482 | -2.07(-4.57%) |
Jun 14, 2024 | 45.69 | 45.70 | 44.85 | 45.30 | 427,938 | -0.60(-1.31%) |
Jun 13, 2024 | 46.76 | 47.20 | 44.92 | 45.90 | 494,105 | -0.98(-2.09%) |
Jun 12, 2024 | 48.35 | 48.41 | 46.67 | 46.88 | 478,337 | -0.69(-1.45%) |
Jun 11, 2024 | 46.34 | 48.08 | 45.92 | 47.57 | 543,639 | +1.15(+2.48%) |
Jun 10, 2024 | 48.31 | 48.31 | 46.00 | 46.42 | 894,822 | -2.25(-4.62%) |
Jun 07, 2024 | 48.99 | 50.17 | 48.65 | 48.67 | 641,444 | -0.81(-1.64%) |
Jun 06, 2024 | 50.16 | 50.75 | 49.31 | 49.48 | 523,096 | -0.87(-1.73%) |
Jun 05, 2024 | 49.32 | 50.36 | 48.33 | 50.35 | 710,553 | +1.07(+2.17%) |
Jun 04, 2024 | 50.05 | 51.50 | 49.23 | 49.28 | 1,104,801 | -1.01(-2.01%) |