Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 55.50 | 57.06 | 55.42 | 56.89 | 624,071 | +1.14(+2.04%) |
Aug 15, 2024 | 54.91 | 55.79 | 54.70 | 55.75 | 595,825 | +1.07(+1.96%) |
Aug 14, 2024 | 57.37 | 58.00 | 54.64 | 54.68 | 989,815 | -2.40(-4.20%) |
Aug 13, 2024 | 56.61 | 57.09 | 55.87 | 57.08 | 536,507 | +0.83(+1.48%) |
Aug 12, 2024 | 57.24 | 58.38 | 56.01 | 56.25 | 746,897 | +0.35(+0.63%) |
Aug 09, 2024 | 58.90 | 58.90 | 55.00 | 55.90 | 786,690 | -1.01(-1.77%) |
Aug 08, 2024 | 55.46 | 56.96 | 54.79 | 56.91 | 539,107 | +1.85(+3.36%) |
Aug 07, 2024 | 55.58 | 56.28 | 55.02 | 55.06 | 1,272,527 | -0.18(-0.33%) |
Aug 06, 2024 | 54.39 | 56.17 | 53.95 | 55.24 | 948,528 | +1.86(+3.48%) |
Aug 05, 2024 | 51.86 | 55.63 | 51.54 | 53.38 | 1,145,796 | -1.30(-2.38%) |
Aug 02, 2024 | 53.95 | 55.12 | 53.04 | 54.68 | 628,430 | -0.32(-0.58%) |
Aug 01, 2024 | 56.25 | 56.97 | 54.95 | 55.00 | 868,524 | -1.39(-2.46%) |
Jul 31, 2024 | 57.26 | 58.00 | 56.05 | 56.39 | 654,325 | -0.46(-0.81%) |
Jul 30, 2024 | 56.40 | 57.52 | 55.59 | 56.85 | 785,727 | +0.47(+0.83%) |
Jul 29, 2024 | 56.25 | 56.83 | 55.73 | 56.38 | 593,651 | -0.23(-0.41%) |
Jul 26, 2024 | 58.57 | 59.42 | 55.92 | 56.61 | 979,061 | -2.53(-4.28%) |
Jul 25, 2024 | 59.50 | 60.87 | 58.98 | 59.14 | 1,404,080 | -0.53(-0.89%) |
Jul 24, 2024 | 59.75 | 60.34 | 58.80 | 59.67 | 568,568 | -0.21(-0.35%) |
Jul 23, 2024 | 58.98 | 60.35 | 58.12 | 59.88 | 1,194,035 | +0.95(+1.61%) |
Jul 22, 2024 | 59.28 | 60.19 | 58.50 | 58.93 | 837,414 | +0.19(+0.32%) |
Jul 19, 2024 | 58.05 | 58.89 | 56.63 | 58.74 | 961,241 | +0.50(+0.86%) |
Jul 18, 2024 | 54.97 | 60.00 | 54.72 | 58.24 | 1,554,386 | +3.24(+5.89%) |
Jul 17, 2024 | 55.00 | 56.86 | 54.28 | 55.00 | 2,495,252 | -0.90(-1.61%) |
Jul 16, 2024 | 54.47 | 57.82 | 54.27 | 55.90 | 1,681,963 | +1.91(+3.54%) |
Jul 15, 2024 | 55.01 | 57.49 | 53.01 | 53.99 | 2,370,200 | -0.38(-0.70%) |
Jul 12, 2024 | 49.39 | 57.50 | 48.22 | 54.37 | 4,891,168 | +5.87(+12.10%) |
Jul 11, 2024 | 47.79 | 49.45 | 47.12 | 48.50 | 1,047,018 | +1.18(+2.49%) |
Jul 10, 2024 | 46.56 | 47.55 | 46.20 | 47.32 | 271,579 | +0.61(+1.31%) |
Jul 09, 2024 | 47.36 | 47.73 | 46.02 | 46.71 | 633,758 | -0.70(-1.48%) |
Jul 08, 2024 | 46.37 | 47.73 | 46.31 | 47.41 | 447,905 | +1.11(+2.40%) |
Jul 05, 2024 | 45.64 | 46.88 | 45.31 | 46.30 | 535,970 | +0.39(+0.85%) |
Jul 03, 2024 | 44.66 | 46.69 | 44.19 | 45.91 | 356,980 | +1.17(+2.62%) |
Jul 02, 2024 | 46.14 | 47.39 | 44.57 | 44.74 | 908,357 | -1.28(-2.78%) |
Jul 01, 2024 | 44.63 | 46.49 | 44.51 | 46.02 | 1,556,321 | +1.73(+3.91%) |
Jun 28, 2024 | 44.76 | 44.79 | 43.64 | 44.29 | 571,398 | -0.37(-0.83%) |
Jun 27, 2024 | 44.22 | 44.98 | 43.74 | 44.66 | 652,601 | -0.23(-0.51%) |
Jun 26, 2024 | 43.23 | 45.31 | 42.61 | 44.89 | 1,164,891 | +1.37(+3.15%) |
Jun 25, 2024 | 42.63 | 43.64 | 41.89 | 43.52 | 1,180,911 | +0.43(+1.00%) |
Jun 24, 2024 | 42.85 | 43.90 | 42.39 | 43.09 | 885,190 | +0.48(+1.13%) |
Jun 21, 2024 | 41.45 | 42.84 | 40.63 | 42.61 | 1,104,357 | +1.81(+4.44%) |
Jun 20, 2024 | 40.31 | 41.50 | 40.24 | 40.80 | 1,182,462 | +0.32(+0.79%) |
Jun 18, 2024 | 41.58 | 41.58 | 40.29 | 40.48 | 670,039 | -1.02(-2.46%) |
Jun 17, 2024 | 43.59 | 43.59 | 41.10 | 41.50 | 1,098,380 | -0.95(-2.24%) |
Jun 14, 2024 | 43.28 | 43.77 | 42.17 | 42.45 | 595,994 | -1.22(-2.79%) |
Jun 13, 2024 | 46.20 | 46.20 | 43.62 | 43.67 | 889,687 | -2.08(-4.55%) |
Jun 12, 2024 | 44.88 | 46.55 | 44.25 | 45.75 | 1,694,780 | +1.50(+3.39%) |
Jun 11, 2024 | 45.20 | 45.37 | 43.13 | 44.25 | 1,383,529 | -1.29(-2.83%) |
Jun 10, 2024 | 45.32 | 46.24 | 44.79 | 45.54 | 738,333 | -0.03(-0.07%) |
Jun 07, 2024 | 45.94 | 46.94 | 45.48 | 45.57 | 965,307 | -0.99(-2.13%) |
Jun 06, 2024 | 43.83 | 46.60 | 43.19 | 46.56 | 2,232,545 | +2.92(+6.69%) |
Jun 05, 2024 | 41.47 | 43.69 | 40.53 | 43.64 | 1,564,395 | +2.30(+5.56%) |
Jun 04, 2024 | 40.68 | 41.67 | 39.74 | 41.34 | 2,122,113 | +1.31(+3.27%) |