Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 55.59 | 57.08 | 55.50 | 56.94 | 31,128 | +1.91(+3.46%) |
Aug 22, 2024 | 56.10 | 56.10 | 54.91 | 55.03 | 14,801 | -0.47(-0.85%) |
Aug 21, 2024 | 55.22 | 55.58 | 54.89 | 55.50 | 8,980 | +0.97(+1.77%) |
Aug 20, 2024 | 54.68 | 54.68 | 54.12 | 54.53 | 7,367 | -0.37(-0.67%) |
Aug 19, 2024 | 54.42 | 55.01 | 54.03 | 54.90 | 9,934 | +0.80(+1.48%) |
Aug 16, 2024 | 54.06 | 54.35 | 53.94 | 54.10 | 6,014 | -0.35(-0.64%) |
Aug 15, 2024 | 53.76 | 54.60 | 53.53 | 54.45 | 19,804 | +2.09(+3.99%) |
Aug 14, 2024 | 51.85 | 52.47 | 51.81 | 52.36 | 18,342 | +0.71(+1.38%) |
Aug 13, 2024 | 50.65 | 51.66 | 50.09 | 51.65 | 11,247 | +1.49(+2.96%) |
Aug 12, 2024 | 51.00 | 51.00 | 49.82 | 50.16 | 11,764 | -0.76(-1.49%) |
Aug 09, 2024 | 50.53 | 50.92 | 49.46 | 50.92 | 11,416 | +0.22(+0.43%) |
Aug 08, 2024 | 48.56 | 50.92 | 48.56 | 50.70 | 32,569 | +3.13(+6.57%) |
Aug 07, 2024 | 49.70 | 50.89 | 47.54 | 47.57 | 45,813 | -0.86(-1.78%) |
Aug 06, 2024 | 47.72 | 50.28 | 47.12 | 48.43 | 31,289 | +1.60(+3.43%) |
Aug 05, 2024 | 45.96 | 47.61 | 45.41 | 46.83 | 45,988 | -2.48(-5.02%) |
Aug 02, 2024 | 51.19 | 51.19 | 48.06 | 49.30 | 43,782 | -3.47(-6.58%) |
Aug 01, 2024 | 55.79 | 56.36 | 51.80 | 52.78 | 49,906 | -3.15(-5.63%) |
Jul 31, 2024 | 56.00 | 57.45 | 55.49 | 55.93 | 33,106 | +1.78(+3.28%) |
Jul 30, 2024 | 54.30 | 55.22 | 53.59 | 54.15 | 41,679 | +0.38(+0.71%) |
Jul 29, 2024 | 54.57 | 54.57 | 53.27 | 53.77 | 23,653 | -0.14(-0.27%) |
Jul 26, 2024 | 53.24 | 55.05 | 52.98 | 53.91 | 77,086 | +2.51(+4.89%) |
Jul 25, 2024 | 50.34 | 53.55 | 50.34 | 51.40 | 32,913 | +1.27(+2.53%) |
Jul 24, 2024 | 53.01 | 53.08 | 50.06 | 50.13 | 46,529 | -3.49(-6.51%) |
Jul 23, 2024 | 53.43 | 54.45 | 53.20 | 53.62 | 25,037 | -0.53(-0.98%) |
Jul 22, 2024 | 53.19 | 54.15 | 52.13 | 54.15 | 45,549 | +1.68(+3.20%) |
Jul 19, 2024 | 53.63 | 53.63 | 52.15 | 52.47 | 12,514 | -0.91(-1.70%) |
Jul 18, 2024 | 54.36 | 56.28 | 53.14 | 53.38 | 81,683 | -1.17(-2.14%) |
Jul 17, 2024 | 56.01 | 56.43 | 54.55 | 54.55 | 76,550 | -2.26(-3.98%) |
Jul 16, 2024 | 53.50 | 57.04 | 53.50 | 56.81 | 86,777 | +3.92(+7.41%) |
Jul 15, 2024 | 52.20 | 53.70 | 52.20 | 52.89 | 40,924 | +1.09(+2.10%) |
Jul 12, 2024 | 51.85 | 52.74 | 51.63 | 51.80 | 44,316 | +0.80(+1.57%) |
Jul 11, 2024 | 49.39 | 51.59 | 49.39 | 51.00 | 45,656 | +1.85(+3.76%) |
Jul 10, 2024 | 48.09 | 49.17 | 48.05 | 49.15 | 8,085 | +1.21(+2.53%) |
Jul 09, 2024 | 48.68 | 48.68 | 47.85 | 47.94 | 9,007 | -0.67(-1.37%) |
Jul 08, 2024 | 48.59 | 49.15 | 48.29 | 48.61 | 14,678 | +0.17(+0.35%) |
Jul 05, 2024 | 48.98 | 48.98 | 47.20 | 48.44 | 10,642 | -0.55(-1.13%) |
Jul 03, 2024 | 48.63 | 49.42 | 48.63 | 48.99 | 5,754 | +0.44(+0.91%) |
Jul 02, 2024 | 47.70 | 48.55 | 47.67 | 48.55 | 9,870 | +0.78(+1.63%) |
Jul 01, 2024 | 50.01 | 50.01 | 47.54 | 47.77 | 15,796 | -1.55(-3.14%) |
Jun 28, 2024 | 50.46 | 50.46 | 49.00 | 49.32 | 2,343 | +0.17(+0.35%) |
Jun 27, 2024 | 49.14 | 49.23 | 48.83 | 49.15 | 7,168 | -0.15(-0.30%) |
Jun 26, 2024 | 49.44 | 49.44 | 48.69 | 49.30 | 15,485 | -0.35(-0.70%) |
Jun 25, 2024 | 50.08 | 50.25 | 48.96 | 49.65 | 24,499 | -1.33(-2.61%) |
Jun 24, 2024 | 50.63 | 52.29 | 50.40 | 50.98 | 28,840 | +0.58(+1.14%) |
Jun 21, 2024 | 50.69 | 50.69 | 49.12 | 50.40 | 7,160 | -0.22(-0.43%) |
Jun 20, 2024 | 50.58 | 51.05 | 50.24 | 50.62 | 22,186 | +0.03(+0.06%) |
Jun 18, 2024 | 49.79 | 50.61 | 49.79 | 50.59 | 14,796 | +0.84(+1.68%) |
Jun 17, 2024 | 48.44 | 49.75 | 48.44 | 49.75 | 11,886 | +1.55(+3.21%) |
Jun 14, 2024 | 48.67 | 48.67 | 46.44 | 48.20 | 17,569 | -1.53(-3.07%) |
Jun 13, 2024 | 49.91 | 49.91 | 48.59 | 49.73 | 14,796 | -1.15(-2.27%) |
Jun 12, 2024 | 50.53 | 51.51 | 50.53 | 50.89 | 15,791 | +1.53(+3.09%) |
Jun 11, 2024 | 49.49 | 49.49 | 48.56 | 49.36 | 4,506 | -0.83(-1.65%) |
Jun 10, 2024 | 49.44 | 50.31 | 49.44 | 50.19 | 13,565 | +0.44(+0.87%) |
Jun 07, 2024 | 49.23 | 50.63 | 49.22 | 49.75 | 5,134 | +0.08(+0.16%) |
Jun 06, 2024 | 50.66 | 50.66 | 49.64 | 49.67 | 5,252 | -0.95(-1.87%) |
Jun 05, 2024 | 49.64 | 50.65 | 49.14 | 50.62 | 22,462 | +1.51(+3.08%) |
Jun 04, 2024 | 49.57 | 49.57 | 48.56 | 49.11 | 11,858 | -0.47(-0.94%) |