Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.90 | 55.82 | 53.87 | 55.46 | 221,255 | +1.89(+3.53%) |
Aug 22, 2024 | 53.16 | 54.00 | 53.16 | 53.57 | 146,131 | +0.32(+0.60%) |
Aug 21, 2024 | 53.26 | 53.86 | 53.00 | 53.25 | 194,414 | +0.11(+0.21%) |
Aug 20, 2024 | 53.49 | 53.64 | 52.70 | 53.14 | 179,680 | -0.38(-0.71%) |
Aug 19, 2024 | 52.83 | 53.68 | 52.80 | 53.52 | 163,446 | +0.88(+1.67%) |
Aug 16, 2024 | 52.30 | 52.82 | 51.91 | 52.64 | 78,858 | +0.28(+0.53%) |
Aug 15, 2024 | 52.07 | 53.27 | 52.05 | 52.36 | 144,117 | +0.80(+1.55%) |
Aug 14, 2024 | 50.94 | 51.69 | 50.57 | 51.56 | 156,099 | +0.50(+0.98%) |
Aug 13, 2024 | 50.56 | 51.39 | 50.52 | 51.06 | 91,914 | +0.66(+1.31%) |
Aug 12, 2024 | 50.98 | 51.39 | 50.27 | 50.40 | 143,336 | -0.82(-1.60%) |
Aug 09, 2024 | 50.36 | 50.97 | 49.36 | 51.22 | 177,075 | +0.85(+1.69%) |
Aug 08, 2024 | 50.60 | 51.25 | 50.22 | 50.37 | 143,355 | +0.35(+0.70%) |
Aug 07, 2024 | 51.44 | 51.76 | 49.61 | 50.02 | 272,148 | -0.93(-1.83%) |
Aug 06, 2024 | 51.19 | 51.78 | 50.50 | 50.95 | 325,783 | -1.54(-2.93%) |
Aug 02, 2024 | 52.49 | 0 | -0.96(-1.80%) | |||
Aug 01, 2024 | 54.42 | 55.56 | 52.51 | 53.45 | 187,232 | -0.31(-0.58%) |
Jul 31, 2024 | 53.50 | 54.95 | 53.18 | 53.76 | 166,444 | +0.44(+0.83%) |
Jul 30, 2024 | 52.84 | 53.57 | 52.45 | 53.32 | 119,977 | +0.46(+0.87%) |
Jul 29, 2024 | 53.42 | 53.65 | 52.48 | 52.86 | 63,047 | -0.69(-1.29%) |
Jul 26, 2024 | 53.50 | 54.00 | 53.31 | 53.55 | 128,190 | +0.54(+1.02%) |
Jul 25, 2024 | 52.22 | 53.53 | 52.19 | 53.01 | 91,367 | +0.72(+1.38%) |
Jul 24, 2024 | 53.01 | 53.58 | 52.06 | 52.29 | 122,614 | -0.84(-1.58%) |
Jul 23, 2024 | 52.69 | 54.05 | 52.45 | 53.13 | 90,671 | +0.39(+0.74%) |
Jul 22, 2024 | 52.51 | 53.20 | 52.04 | 52.74 | 256,196 | +0.48(+0.92%) |
Jul 19, 2024 | 52.54 | 52.96 | 51.67 | 52.26 | 69,187 | -0.55(-1.04%) |
Jul 18, 2024 | 53.12 | 54.00 | 52.60 | 52.81 | 105,616 | -0.80(-1.49%) |
Jul 17, 2024 | 52.25 | 53.67 | 52.25 | 53.61 | 240,064 | +1.21(+2.31%) |
Jul 16, 2024 | 51.30 | 52.62 | 51.04 | 52.40 | 168,740 | +1.50(+2.95%) |
Jul 15, 2024 | 49.22 | 50.99 | 49.02 | 50.90 | 156,894 | +1.60(+3.25%) |
Jul 12, 2024 | 49.23 | 49.78 | 49.06 | 49.30 | 310,806 | +0.43(+0.88%) |
Jul 11, 2024 | 48.30 | 49.33 | 48.26 | 48.87 | 364,069 | +1.21(+2.54%) |
Jul 10, 2024 | 46.40 | 48.18 | 46.27 | 47.66 | 269,040 | +1.52(+3.29%) |
Jul 09, 2024 | 46.71 | 46.71 | 46.05 | 46.14 | 120,861 | -0.69(-1.47%) |
Jul 08, 2024 | 46.32 | 46.95 | 46.32 | 46.83 | 151,003 | +0.66(+1.43%) |
Jul 05, 2024 | 46.62 | 47.00 | 46.15 | 46.17 | 249,936 | -0.29(-0.62%) |
Jul 04, 2024 | 46.06 | 46.90 | 46.06 | 46.46 | 98,466 | +0.10(+0.22%) |
Jul 03, 2024 | 46.27 | 47.39 | 46.21 | 46.36 | 187,638 | +0.20(+0.43%) |
Jul 02, 2024 | 45.35 | 46.48 | 45.35 | 46.16 | 185,910 | +0.11(+0.24%) |
Jun 28, 2024 | 46.05 | 0 | -0.25(-0.54%) | |||
Jun 27, 2024 | 45.66 | 46.49 | 45.35 | 46.30 | 115,735 | +0.52(+1.14%) |
Jun 26, 2024 | 45.44 | 46.18 | 44.95 | 45.78 | 126,702 | +0.07(+0.15%) |
Jun 25, 2024 | 45.75 | 45.93 | 45.25 | 45.71 | 221,705 | -0.06(-0.13%) |
Jun 24, 2024 | 46.34 | 47.08 | 45.73 | 45.77 | 241,486 | -0.47(-1.02%) |
Jun 21, 2024 | 46.68 | 47.14 | 46.16 | 46.24 | 159,865 | -0.39(-0.84%) |
Jun 20, 2024 | 45.53 | 46.85 | 45.32 | 46.63 | 277,576 | +0.88(+1.92%) |
Jun 19, 2024 | 45.51 | 45.99 | 45.14 | 45.75 | 67,873 | +0.03(+0.07%) |
Jun 18, 2024 | 45.76 | 46.38 | 45.40 | 45.72 | 112,434 | -0.31(-0.67%) |
Jun 17, 2024 | 46.03 | 46.22 | 45.20 | 46.03 | 244,288 | -0.28(-0.60%) |
Jun 14, 2024 | 46.27 | 46.47 | 45.71 | 46.31 | 242,613 | -0.39(-0.84%) |
Jun 13, 2024 | 46.78 | 47.02 | 46.09 | 46.70 | 197,129 | -0.14(-0.30%) |
Jun 12, 2024 | 46.56 | 47.79 | 46.36 | 46.84 | 401,772 | +1.41(+3.10%) |
Jun 11, 2024 | 45.19 | 45.94 | 45.13 | 45.43 | 246,395 | -0.17(-0.37%) |
Jun 10, 2024 | 45.50 | 46.32 | 45.50 | 45.60 | 303,115 | -0.42(-0.91%) |
Jun 07, 2024 | 46.97 | 46.97 | 45.70 | 46.02 | 305,616 | -1.47(-3.10%) |
Jun 06, 2024 | 47.50 | 47.89 | 47.32 | 47.49 | 101,971 | +0.01(+0.02%) |
Jun 05, 2024 | 46.97 | 47.74 | 46.83 | 47.48 | 135,625 | +0.73(+1.56%) |
Jun 04, 2024 | 46.30 | 46.95 | 46.12 | 46.75 | 234,115 | +0.14(+0.30%) |