Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 41.50 | 44.93 | 41.20 | 44.78 | 351,437 | +3.87(+9.46%) |
Aug 22, 2024 | 41.43 | 41.75 | 40.75 | 40.91 | 265,091 | -0.21(-0.51%) |
Aug 21, 2024 | 41.04 | 41.35 | 40.24 | 41.12 | 292,328 | +0.92(+2.29%) |
Aug 20, 2024 | 39.81 | 40.82 | 39.71 | 40.20 | 307,587 | +0.29(+0.73%) |
Aug 19, 2024 | 39.17 | 40.48 | 39.16 | 39.91 | 299,106 | +0.81(+2.07%) |
Aug 16, 2024 | 40.15 | 41.13 | 38.89 | 39.10 | 322,241 | -1.43(-3.53%) |
Aug 15, 2024 | 37.75 | 41.06 | 37.50 | 40.53 | 532,580 | +4.17(+11.47%) |
Aug 14, 2024 | 37.60 | 37.75 | 36.31 | 36.36 | 276,625 | -0.84(-2.26%) |
Aug 13, 2024 | 36.80 | 38.00 | 36.70 | 37.20 | 279,276 | +0.63(+1.72%) |
Aug 12, 2024 | 38.62 | 38.71 | 36.09 | 36.57 | 470,313 | -2.06(-5.33%) |
Aug 09, 2024 | 40.89 | 40.89 | 38.48 | 38.63 | 407,990 | -2.27(-5.55%) |
Aug 08, 2024 | 39.56 | 41.09 | 39.56 | 40.90 | 444,642 | +1.77(+4.52%) |
Aug 07, 2024 | 42.76 | 42.99 | 39.06 | 39.13 | 517,953 | -3.16(-7.47%) |
Aug 06, 2024 | 42.17 | 42.89 | 41.45 | 42.29 | 366,139 | +0.21(+0.50%) |
Aug 05, 2024 | 40.58 | 43.36 | 38.79 | 42.08 | 634,176 | -1.58(-3.62%) |
Aug 02, 2024 | 48.00 | 48.46 | 43.51 | 43.66 | 719,972 | -6.17(-12.38%) |
Aug 01, 2024 | 56.07 | 56.55 | 48.31 | 49.83 | 984,280 | -6.24(-11.13%) |
Jul 31, 2024 | 54.90 | 58.55 | 54.42 | 56.07 | 696,001 | +1.17(+2.13%) |
Jul 30, 2024 | 52.08 | 55.24 | 51.87 | 54.90 | 495,367 | +3.32(+6.44%) |
Jul 29, 2024 | 52.91 | 52.91 | 51.12 | 51.58 | 195,053 | -1.33(-2.51%) |
Jul 26, 2024 | 51.57 | 53.13 | 50.35 | 52.91 | 311,290 | +1.91(+3.75%) |
Jul 25, 2024 | 47.87 | 52.72 | 47.32 | 51.00 | 505,127 | +2.93(+6.10%) |
Jul 24, 2024 | 49.10 | 50.13 | 47.91 | 48.07 | 241,884 | -1.20(-2.44%) |
Jul 23, 2024 | 47.80 | 49.49 | 47.66 | 49.27 | 272,171 | +1.09(+2.26%) |
Jul 22, 2024 | 47.23 | 48.22 | 46.05 | 48.18 | 600,071 | +0.79(+1.67%) |
Jul 19, 2024 | 49.22 | 49.22 | 46.25 | 47.39 | 733,181 | -1.99(-4.03%) |
Jul 18, 2024 | 51.73 | 52.65 | 46.30 | 49.38 | 1,270,322 | -2.59(-4.98%) |
Jul 17, 2024 | 51.49 | 53.13 | 51.26 | 51.97 | 306,035 | -0.71(-1.35%) |
Jul 16, 2024 | 50.98 | 52.75 | 50.48 | 52.68 | 370,604 | +2.13(+4.21%) |
Jul 15, 2024 | 49.79 | 51.85 | 49.25 | 50.55 | 360,772 | +0.84(+1.69%) |
Jul 12, 2024 | 49.56 | 50.45 | 48.65 | 49.71 | 296,542 | +0.62(+1.26%) |
Jul 11, 2024 | 47.21 | 50.14 | 45.71 | 49.09 | 641,091 | +1.78(+3.76%) |
Jul 10, 2024 | 45.41 | 47.80 | 44.76 | 47.31 | 482,277 | +2.23(+4.95%) |
Jul 09, 2024 | 45.29 | 46.55 | 44.63 | 45.08 | 1,009,926 | -0.48(-1.05%) |
Jul 08, 2024 | 44.67 | 47.13 | 43.91 | 45.56 | 772,679 | +0.25(+0.55%) |
Jul 05, 2024 | 49.56 | 49.56 | 45.25 | 45.31 | 723,348 | -4.40(-8.85%) |
Jul 03, 2024 | 50.46 | 50.68 | 49.55 | 49.71 | 213,487 | -0.15(-0.30%) |
Jul 02, 2024 | 49.57 | 49.89 | 48.82 | 49.86 | 405,733 | +0.40(+0.81%) |
Jul 01, 2024 | 49.88 | 50.39 | 47.87 | 49.46 | 473,513 | -0.77(-1.53%) |
Jun 28, 2024 | 50.49 | 50.97 | 49.60 | 50.23 | 631,092 | -0.08(-0.16%) |
Jun 27, 2024 | 50.23 | 50.54 | 49.50 | 50.31 | 234,484 | +0.13(+0.26%) |
Jun 26, 2024 | 50.00 | 50.56 | 48.50 | 50.18 | 356,800 | -0.52(-1.03%) |
Jun 25, 2024 | 51.78 | 53.03 | 50.54 | 50.70 | 358,952 | -1.32(-2.54%) |
Jun 24, 2024 | 52.68 | 53.29 | 51.57 | 52.02 | 302,181 | -0.85(-1.61%) |
Jun 21, 2024 | 52.51 | 53.90 | 51.78 | 52.87 | 561,537 | -0.04(-0.08%) |
Jun 20, 2024 | 52.52 | 54.11 | 52.52 | 52.91 | 345,945 | +0.06(+0.11%) |
Jun 18, 2024 | 54.47 | 54.92 | 52.31 | 52.85 | 363,309 | -1.48(-2.72%) |
Jun 17, 2024 | 51.10 | 54.52 | 50.53 | 54.33 | 370,850 | +3.04(+5.93%) |
Jun 14, 2024 | 53.68 | 53.68 | 50.26 | 51.29 | 645,766 | -3.12(-5.73%) |
Jun 13, 2024 | 53.02 | 54.65 | 50.95 | 54.41 | 465,299 | +1.03(+1.93%) |
Jun 12, 2024 | 54.31 | 56.62 | 53.01 | 53.38 | 303,543 | +0.40(+0.76%) |
Jun 11, 2024 | 52.57 | 53.03 | 52.00 | 52.98 | 263,651 | -0.12(-0.23%) |
Jun 10, 2024 | 50.93 | 53.42 | 50.17 | 53.10 | 322,221 | +0.81(+1.55%) |
Jun 07, 2024 | 52.47 | 53.48 | 51.75 | 52.29 | 245,700 | -0.86(-1.62%) |
Jun 06, 2024 | 53.47 | 54.16 | 52.96 | 53.15 | 236,976 | -0.44(-0.82%) |
Jun 05, 2024 | 55.28 | 55.29 | 53.09 | 53.59 | 355,978 | -1.31(-2.39%) |
Jun 04, 2024 | 52.71 | 55.28 | 52.40 | 54.90 | 489,049 | +1.91(+3.60%) |