Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 05, 2024 | 50.65 | 0 | -1.41(-2.71%) | |||
Aug 02, 2024 | 52.34 | 52.63 | 51.49 | 52.06 | 49,137 | -1.85(-3.43%) |
Aug 01, 2024 | 55.86 | 55.86 | 53.40 | 53.91 | 46,314 | -2.04(-3.65%) |
Jul 31, 2024 | 55.82 | 56.96 | 55.33 | 55.95 | 54,183 | +0.40(+0.72%) |
Jul 30, 2024 | 55.00 | 56.44 | 54.78 | 55.55 | 63,620 | +0.86(+1.57%) |
Jul 29, 2024 | 55.67 | 56.91 | 54.17 | 54.69 | 89,468 | -1.35(-2.41%) |
Jul 26, 2024 | 56.00 | 56.89 | 55.21 | 56.04 | 125,088 | +1.09(+1.98%) |
Jul 25, 2024 | 52.13 | 55.41 | 51.46 | 54.95 | 208,706 | +4.19(+8.25%) |
Jul 24, 2024 | 51.53 | 52.21 | 50.69 | 50.76 | 75,366 | -0.68(-1.32%) |
Jul 23, 2024 | 51.24 | 51.81 | 51.05 | 51.44 | 58,539 | +0.20(+0.39%) |
Jul 22, 2024 | 50.71 | 51.31 | 50.24 | 51.24 | 50,015 | +0.54(+1.07%) |
Jul 19, 2024 | 50.62 | 50.85 | 49.82 | 50.70 | 36,422 | +0.19(+0.38%) |
Jul 18, 2024 | 51.40 | 51.92 | 50.43 | 50.51 | 30,949 | -1.34(-2.58%) |
Jul 17, 2024 | 51.98 | 52.26 | 51.08 | 51.85 | 46,719 | -0.42(-0.80%) |
Jul 16, 2024 | 51.21 | 52.29 | 50.88 | 52.27 | 63,990 | +1.59(+3.14%) |
Jul 15, 2024 | 50.40 | 51.32 | 50.38 | 50.68 | 47,215 | +0.76(+1.52%) |
Jul 12, 2024 | 50.37 | 50.76 | 49.76 | 49.92 | 47,048 | +0.08(+0.16%) |
Jul 11, 2024 | 49.02 | 50.27 | 48.69 | 49.84 | 44,270 | +1.40(+2.89%) |
Jul 10, 2024 | 47.56 | 48.47 | 47.56 | 48.44 | 42,719 | +0.87(+1.83%) |
Jul 09, 2024 | 48.03 | 48.03 | 47.20 | 47.57 | 49,785 | -0.79(-1.63%) |
Jul 08, 2024 | 48.40 | 48.40 | 47.67 | 48.36 | 29,440 | +0.24(+0.50%) |
Jul 05, 2024 | 49.11 | 49.11 | 47.82 | 48.12 | 46,753 | -1.11(-2.25%) |
Jul 03, 2024 | 48.94 | 49.53 | 48.68 | 49.23 | 25,700 | +0.18(+0.37%) |
Jul 02, 2024 | 48.80 | 49.26 | 48.52 | 49.05 | 28,645 | +0.39(+0.80%) |
Jul 01, 2024 | 49.18 | 49.18 | 48.50 | 48.66 | 32,274 | -0.63(-1.28%) |
Jun 28, 2024 | 48.69 | 49.29 | 48.45 | 49.29 | 171,775 | +0.69(+1.42%) |
Jun 27, 2024 | 48.79 | 49.03 | 48.31 | 48.60 | 31,354 | -0.01(-0.02%) |
Jun 26, 2024 | 48.18 | 49.22 | 48.18 | 48.61 | 63,440 | +0.25(+0.52%) |
Jun 25, 2024 | 47.74 | 48.55 | 47.28 | 48.36 | 50,735 | +0.40(+0.83%) |
Jun 24, 2024 | 47.22 | 48.56 | 47.22 | 47.96 | 39,256 | +0.68(+1.44%) |
Jun 21, 2024 | 47.50 | 47.86 | 47.23 | 47.28 | 89,298 | -0.28(-0.59%) |
Jun 20, 2024 | 47.75 | 48.19 | 47.39 | 47.56 | 39,316 | -0.56(-1.16%) |
Jun 18, 2024 | 47.98 | 48.48 | 47.78 | 48.12 | 41,579 | +0.12(+0.25%) |
Jun 17, 2024 | 47.25 | 48.08 | 47.18 | 48.00 | 32,914 | +0.40(+0.84%) |
Jun 14, 2024 | 47.47 | 47.77 | 46.36 | 47.60 | 75,239 | -0.37(-0.77%) |
Jun 13, 2024 | 48.68 | 48.68 | 47.77 | 47.97 | 37,825 | -0.85(-1.74%) |
Jun 12, 2024 | 49.30 | 49.69 | 48.58 | 48.82 | 34,333 | +0.52(+1.08%) |
Jun 11, 2024 | 48.27 | 48.30 | 47.75 | 48.30 | 31,626 | -0.37(-0.76%) |
Jun 10, 2024 | 47.46 | 48.94 | 47.46 | 48.67 | 45,781 | +0.86(+1.80%) |
Jun 07, 2024 | 47.03 | 47.97 | 46.77 | 47.81 | 59,146 | +0.60(+1.27%) |
Jun 06, 2024 | 46.67 | 47.37 | 46.41 | 47.21 | 68,588 | +0.64(+1.37%) |
Jun 05, 2024 | 46.55 | 47.13 | 46.17 | 46.57 | 37,017 | +0.09(+0.19%) |
Jun 04, 2024 | 46.66 | 47.45 | 46.23 | 46.48 | 48,240 | -0.52(-1.10%) |