Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.40 | 53.18 | 50.31 | 52.46 | 1,026,868 | +2.03(+4.03%) |
Aug 22, 2024 | 50.16 | 50.73 | 49.89 | 50.43 | 664,445 | +0.31(+0.62%) |
Aug 21, 2024 | 50.26 | 50.30 | 49.57 | 50.12 | 626,833 | +0.37(+0.74%) |
Aug 20, 2024 | 50.37 | 50.37 | 49.48 | 49.75 | 236,038 | -0.82(-1.62%) |
Aug 19, 2024 | 49.99 | 50.60 | 49.44 | 50.57 | 242,543 | +0.80(+1.61%) |
Aug 16, 2024 | 49.29 | 50.55 | 49.29 | 49.77 | 337,699 | +0.29(+0.59%) |
Aug 15, 2024 | 48.81 | 50.16 | 48.40 | 49.48 | 462,122 | +1.30(+2.70%) |
Aug 14, 2024 | 48.82 | 48.82 | 47.68 | 48.18 | 285,422 | -0.24(-0.50%) |
Aug 13, 2024 | 48.23 | 48.53 | 47.38 | 48.42 | 514,901 | +0.71(+1.49%) |
Aug 12, 2024 | 49.18 | 49.77 | 47.58 | 47.71 | 581,013 | -0.97(-1.99%) |
Aug 09, 2024 | 48.57 | 48.89 | 48.15 | 48.68 | 372,196 | -0.03(-0.06%) |
Aug 08, 2024 | 48.33 | 48.72 | 47.76 | 48.71 | 343,547 | +1.10(+2.31%) |
Aug 07, 2024 | 48.75 | 49.02 | 47.38 | 47.61 | 302,577 | -0.26(-0.54%) |
Aug 06, 2024 | 47.64 | 48.55 | 46.95 | 47.87 | 708,786 | +0.15(+0.31%) |
Aug 05, 2024 | 47.58 | 48.70 | 46.31 | 47.72 | 632,288 | -2.28(-4.56%) |
Aug 02, 2024 | 49.78 | 50.26 | 48.82 | 50.00 | 871,319 | -1.94(-3.74%) |
Aug 01, 2024 | 54.71 | 55.10 | 51.45 | 51.94 | 981,856 | -2.79(-5.10%) |
Jul 31, 2024 | 54.79 | 55.87 | 54.41 | 54.73 | 682,251 | -0.14(-0.26%) |
Jul 30, 2024 | 55.92 | 56.57 | 54.79 | 54.87 | 858,904 | -0.68(-1.22%) |
Jul 29, 2024 | 57.17 | 57.38 | 55.49 | 55.55 | 660,297 | -1.57(-2.75%) |
Jul 26, 2024 | 57.04 | 57.70 | 56.62 | 57.12 | 661,234 | +0.72(+1.28%) |
Jul 25, 2024 | 55.15 | 57.78 | 55.15 | 56.40 | 623,116 | +1.26(+2.29%) |
Jul 24, 2024 | 55.76 | 56.58 | 55.06 | 55.14 | 652,477 | -1.00(-1.78%) |
Jul 23, 2024 | 54.82 | 56.74 | 53.52 | 56.14 | 503,568 | +0.74(+1.34%) |
Jul 22, 2024 | 53.34 | 55.71 | 52.98 | 55.40 | 524,370 | +1.77(+3.30%) |
Jul 19, 2024 | 53.08 | 54.31 | 53.08 | 53.63 | 457,435 | +0.44(+0.83%) |
Jul 18, 2024 | 53.98 | 55.72 | 52.71 | 53.19 | 979,147 | -1.35(-2.48%) |
Jul 17, 2024 | 52.97 | 56.81 | 49.62 | 54.54 | 1,660,350 | +0.85(+1.58%) |
Jul 16, 2024 | 51.70 | 54.22 | 51.36 | 53.69 | 1,184,767 | +2.59(+5.07%) |
Jul 15, 2024 | 50.47 | 51.94 | 50.26 | 51.10 | 661,825 | +1.51(+3.04%) |
Jul 12, 2024 | 50.10 | 50.40 | 49.45 | 49.59 | 559,699 | -0.28(-0.56%) |
Jul 11, 2024 | 48.52 | 49.99 | 48.20 | 49.87 | 460,267 | +2.26(+4.75%) |
Jul 10, 2024 | 46.69 | 47.67 | 46.47 | 47.61 | 272,854 | +1.04(+2.23%) |
Jul 09, 2024 | 45.31 | 46.88 | 45.26 | 46.57 | 356,800 | +1.06(+2.33%) |
Jul 08, 2024 | 46.46 | 46.58 | 45.48 | 45.51 | 440,781 | -0.32(-0.70%) |
Jul 05, 2024 | 46.49 | 46.52 | 45.79 | 45.83 | 271,161 | -0.83(-1.78%) |
Jul 03, 2024 | 47.39 | 47.51 | 46.62 | 46.66 | 214,940 | -0.82(-1.73%) |
Jul 02, 2024 | 47.09 | 47.72 | 47.09 | 47.48 | 282,399 | +0.21(+0.44%) |
Jul 01, 2024 | 47.69 | 48.14 | 47.18 | 47.27 | 366,685 | -0.56(-1.17%) |
Jun 28, 2024 | 46.87 | 47.87 | 46.87 | 47.83 | 952,261 | +1.46(+3.15%) |
Jun 27, 2024 | 45.85 | 46.41 | 45.43 | 46.37 | 252,573 | +0.44(+0.96%) |
Jun 26, 2024 | 45.25 | 45.96 | 44.88 | 45.93 | 447,998 | +0.54(+1.19%) |
Jun 25, 2024 | 45.63 | 45.77 | 45.15 | 45.39 | 261,733 | -0.41(-0.90%) |
Jun 24, 2024 | 45.37 | 46.38 | 44.99 | 45.80 | 405,468 | +0.80(+1.78%) |
Jun 21, 2024 | 44.81 | 45.34 | 44.30 | 45.00 | 1,481,762 | +0.24(+0.54%) |
Jun 20, 2024 | 44.28 | 44.97 | 44.22 | 44.76 | 350,609 | +0.09(+0.20%) |
Jun 18, 2024 | 44.83 | 45.29 | 44.63 | 44.67 | 409,226 | -0.14(-0.31%) |
Jun 17, 2024 | 43.90 | 44.89 | 43.60 | 44.81 | 454,524 | +0.85(+1.93%) |
Jun 14, 2024 | 44.46 | 44.71 | 43.76 | 43.96 | 533,346 | -0.96(-2.14%) |
Jun 13, 2024 | 45.71 | 45.97 | 44.59 | 44.92 | 368,584 | -1.03(-2.24%) |
Jun 12, 2024 | 46.12 | 46.85 | 45.60 | 45.95 | 354,149 | +1.24(+2.77%) |
Jun 11, 2024 | 44.95 | 45.01 | 44.35 | 44.71 | 366,765 | -0.48(-1.06%) |
Jun 10, 2024 | 45.77 | 46.17 | 45.04 | 45.19 | 611,396 | -1.30(-2.80%) |
Jun 07, 2024 | 45.59 | 46.57 | 45.52 | 46.49 | 702,823 | +0.55(+1.20%) |
Jun 06, 2024 | 45.11 | 46.13 | 45.01 | 45.94 | 452,148 | +0.75(+1.66%) |
Jun 05, 2024 | 45.43 | 45.43 | 44.82 | 45.19 | 219,335 | +0.20(+0.44%) |
Jun 04, 2024 | 44.93 | 45.49 | 44.80 | 44.99 | 328,357 | -0.47(-1.02%) |