Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 52.91 | 53.91 | 52.14 | 52.60 | 180,887 | -0.27(-0.51%) |
Aug 19, 2024 | 52.88 | 53.02 | 51.68 | 52.87 | 177,410 | +0.35(+0.67%) |
Aug 16, 2024 | 52.96 | 53.97 | 52.33 | 52.52 | 192,413 | -0.27(-0.51%) |
Aug 15, 2024 | 52.27 | 53.27 | 52.10 | 52.79 | 243,388 | +0.93(+1.79%) |
Aug 14, 2024 | 51.98 | 53.10 | 50.93 | 51.86 | 217,302 | +0.16(+0.31%) |
Aug 13, 2024 | 51.80 | 52.68 | 50.80 | 51.70 | 226,589 | -0.13(-0.25%) |
Aug 12, 2024 | 50.99 | 51.83 | 50.01 | 51.83 | 282,819 | +0.84(+1.65%) |
Aug 09, 2024 | 48.70 | 51.54 | 48.38 | 50.99 | 413,103 | +2.19(+4.49%) |
Aug 08, 2024 | 45.25 | 49.20 | 44.67 | 48.80 | 564,441 | +4.59(+10.38%) |
Aug 07, 2024 | 43.93 | 44.63 | 42.92 | 44.21 | 545,631 | +1.08(+2.50%) |
Aug 06, 2024 | 42.27 | 43.90 | 41.96 | 43.13 | 200,630 | +1.16(+2.76%) |
Aug 05, 2024 | 39.65 | 42.31 | 38.58 | 41.97 | 454,371 | -0.76(-1.78%) |
Aug 02, 2024 | 44.77 | 45.20 | 42.70 | 42.73 | 322,123 | -2.55(-5.63%) |
Aug 01, 2024 | 45.00 | 45.82 | 44.41 | 45.28 | 157,383 | -0.15(-0.33%) |
Jul 31, 2024 | 44.81 | 46.12 | 44.72 | 45.43 | 210,442 | +1.43(+3.25%) |
Jul 30, 2024 | 45.40 | 45.54 | 43.75 | 44.00 | 237,223 | -1.36(-3.00%) |
Jul 29, 2024 | 46.44 | 46.73 | 45.22 | 45.36 | 225,778 | -0.70(-1.52%) |
Jul 26, 2024 | 45.57 | 46.60 | 45.50 | 46.06 | 92,606 | +0.42(+0.92%) |
Jul 25, 2024 | 46.43 | 47.22 | 45.36 | 45.64 | 181,905 | -1.23(-2.62%) |
Jul 24, 2024 | 47.74 | 48.50 | 46.73 | 46.87 | 218,103 | -1.22(-2.54%) |
Jul 23, 2024 | 46.01 | 48.20 | 45.52 | 48.09 | 184,047 | +1.54(+3.31%) |
Jul 22, 2024 | 46.61 | 47.28 | 46.51 | 46.55 | 307,851 | +0.41(+0.89%) |
Jul 19, 2024 | 45.21 | 46.77 | 45.07 | 46.14 | 321,009 | +1.34(+2.99%) |
Jul 18, 2024 | 44.96 | 45.68 | 44.60 | 44.80 | 274,042 | +0.00(+0.00%) |
Jul 17, 2024 | 44.69 | 45.76 | 44.02 | 44.80 | 200,278 | -1.20(-2.61%) |
Jul 16, 2024 | 45.48 | 46.55 | 43.95 | 46.00 | 274,755 | +0.60(+1.32%) |
Jul 15, 2024 | 46.66 | 47.74 | 45.16 | 45.40 | 369,669 | -1.48(-3.16%) |
Jul 12, 2024 | 46.68 | 47.17 | 46.12 | 46.88 | 221,142 | +0.18(+0.39%) |
Jul 11, 2024 | 47.09 | 47.10 | 45.81 | 46.70 | 149,611 | +0.20(+0.43%) |
Jul 10, 2024 | 46.79 | 47.61 | 45.57 | 46.50 | 215,658 | +0.23(+0.50%) |
Jul 09, 2024 | 46.30 | 46.75 | 45.58 | 46.27 | 79,496 | -0.03(-0.06%) |
Jul 08, 2024 | 45.25 | 46.66 | 44.65 | 46.30 | 274,069 | +1.21(+2.68%) |
Jul 05, 2024 | 45.02 | 46.19 | 44.68 | 45.09 | 232,010 | +0.46(+1.03%) |
Jul 03, 2024 | 44.20 | 46.45 | 44.00 | 44.63 | 362,155 | +1.35(+3.12%) |
Jul 02, 2024 | 42.64 | 43.57 | 42.30 | 43.28 | 265,130 | +0.59(+1.38%) |
Jul 01, 2024 | 44.28 | 44.76 | 42.33 | 42.69 | 241,196 | -1.57(-3.55%) |
Jun 28, 2024 | 45.84 | 46.14 | 44.13 | 44.26 | 160,690 | -1.36(-2.98%) |
Jun 27, 2024 | 43.69 | 45.63 | 43.32 | 45.62 | 236,142 | +1.89(+4.32%) |
Jun 26, 2024 | 44.21 | 44.75 | 43.30 | 43.73 | 143,744 | -0.66(-1.49%) |
Jun 25, 2024 | 44.46 | 44.96 | 44.08 | 44.39 | 181,528 | -0.02(-0.05%) |
Jun 24, 2024 | 44.20 | 45.00 | 43.58 | 44.41 | 140,970 | +0.44(+1.00%) |
Jun 21, 2024 | 43.68 | 44.06 | 42.86 | 43.97 | 285,068 | +0.34(+0.78%) |
Jun 20, 2024 | 45.59 | 46.37 | 43.24 | 43.63 | 536,215 | -1.96(-4.30%) |
Jun 18, 2024 | 45.75 | 46.57 | 45.20 | 45.59 | 352,118 | +0.44(+0.97%) |
Jun 17, 2024 | 46.96 | 47.15 | 45.07 | 45.15 | 150,896 | -2.13(-4.51%) |
Jun 14, 2024 | 46.93 | 47.92 | 46.64 | 47.28 | 263,924 | +0.17(+0.36%) |
Jun 13, 2024 | 46.68 | 48.00 | 45.72 | 47.11 | 878,999 | +1.90(+4.20%) |
Jun 12, 2024 | 44.76 | 46.26 | 44.36 | 45.21 | 189,396 | +0.57(+1.28%) |
Jun 11, 2024 | 45.87 | 45.87 | 44.40 | 44.64 | 171,953 | -1.53(-3.31%) |
Jun 10, 2024 | 43.10 | 46.25 | 42.94 | 46.17 | 355,263 | +2.72(+6.26%) |
Jun 07, 2024 | 43.19 | 43.87 | 42.70 | 43.45 | 378,146 | -0.27(-0.62%) |
Jun 06, 2024 | 44.35 | 44.35 | 42.78 | 43.72 | 570,544 | -0.65(-1.46%) |
Jun 05, 2024 | 44.53 | 45.21 | 42.96 | 44.37 | 571,416 | +0.18(+0.41%) |
Jun 04, 2024 | 47.00 | 47.51 | 44.10 | 44.19 | 393,996 | -3.26(-6.87%) |