Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.98 | 54.95 | 51.98 | 54.38 | 20,848 | +2.73(+5.29%) |
Aug 22, 2024 | 51.83 | 51.85 | 51.38 | 51.65 | 42,575 | +0.21(+0.41%) |
Aug 21, 2024 | 51.07 | 51.44 | 51.07 | 51.44 | 4,345 | +0.28(+0.55%) |
Aug 20, 2024 | 52.04 | 52.04 | 51.07 | 51.16 | 15,455 | -0.86(-1.65%) |
Aug 19, 2024 | 51.64 | 52.08 | 51.53 | 52.02 | 15,571 | +0.52(+1.01%) |
Aug 16, 2024 | 51.85 | 51.85 | 51.18 | 51.50 | 102,976 | +0.77(+1.51%) |
Aug 15, 2024 | 50.59 | 51.41 | 50.58 | 50.73 | 28,225 | +1.12(+2.26%) |
Aug 14, 2024 | 50.19 | 50.19 | 49.29 | 49.61 | 91,383 | -0.27(-0.54%) |
Aug 13, 2024 | 49.70 | 50.02 | 49.11 | 49.88 | 51,823 | +0.56(+1.13%) |
Aug 12, 2024 | 50.47 | 50.47 | 49.10 | 49.32 | 60,452 | -0.45(-0.91%) |
Aug 09, 2024 | 50.12 | 50.12 | 49.32 | 49.77 | 47,221 | -0.25(-0.50%) |
Aug 08, 2024 | 49.94 | 50.13 | 49.43 | 50.02 | 27,943 | +0.74(+1.51%) |
Aug 07, 2024 | 50.26 | 50.28 | 49.15 | 49.28 | 165,150 | -0.20(-0.40%) |
Aug 06, 2024 | 49.50 | 49.97 | 49.13 | 49.48 | 58,615 | +0.03(+0.06%) |
Aug 05, 2024 | 48.62 | 49.92 | 47.96 | 49.45 | 28,701 | -1.65(-3.22%) |
Aug 02, 2024 | 50.37 | 51.16 | 50.35 | 51.10 | 67,046 | -1.60(-3.03%) |
Aug 01, 2024 | 54.82 | 54.82 | 52.48 | 52.69 | 152,415 | -2.28(-4.15%) |
Jul 31, 2024 | 55.27 | 56.30 | 54.75 | 54.97 | 56,857 | -0.22(-0.40%) |
Jul 30, 2024 | 55.07 | 55.24 | 54.66 | 55.19 | 17,007 | +0.35(+0.64%) |
Jul 29, 2024 | 56.15 | 56.15 | 54.69 | 54.84 | 157,512 | -1.14(-2.04%) |
Jul 26, 2024 | 55.89 | 56.08 | 55.38 | 55.98 | 55,743 | +0.63(+1.14%) |
Jul 25, 2024 | 54.02 | 55.96 | 54.02 | 55.35 | 30,232 | +1.62(+3.02%) |
Jul 24, 2024 | 54.97 | 55.23 | 53.73 | 53.73 | 7,250 | -1.08(-1.97%) |
Jul 23, 2024 | 53.24 | 55.01 | 53.24 | 54.81 | 12,526 | +1.09(+2.03%) |
Jul 22, 2024 | 52.47 | 53.87 | 52.27 | 53.72 | 9,085 | +1.04(+1.97%) |
Jul 19, 2024 | 52.48 | 53.48 | 52.48 | 52.68 | 7,179 | +0.12(+0.23%) |
Jul 18, 2024 | 53.22 | 54.02 | 52.28 | 52.56 | 6,188 | -1.17(-2.18%) |
Jul 17, 2024 | 53.57 | 53.87 | 53.30 | 53.73 | 18,096 | +0.83(+1.57%) |
Jul 16, 2024 | 50.86 | 52.91 | 50.75 | 52.90 | 28,422 | +2.57(+5.11%) |
Jul 15, 2024 | 49.22 | 50.52 | 49.22 | 50.33 | 3,654 | +1.72(+3.54%) |
Jul 12, 2024 | 48.92 | 49.28 | 48.61 | 48.61 | 11,948 | +0.10(+0.21%) |
Jul 11, 2024 | 47.25 | 48.69 | 47.25 | 48.51 | 18,058 | +1.98(+4.26%) |
Jul 10, 2024 | 45.59 | 46.58 | 45.59 | 46.53 | 15,384 | +0.99(+2.17%) |
Jul 09, 2024 | 44.91 | 45.56 | 44.87 | 45.54 | 11,987 | +0.60(+1.34%) |
Jul 08, 2024 | 45.15 | 45.40 | 44.88 | 44.94 | 14,552 | +0.24(+0.54%) |
Jul 05, 2024 | 45.30 | 45.30 | 44.66 | 44.70 | 6,534 | -0.73(-1.62%) |
Jul 03, 2024 | 45.89 | 45.89 | 45.31 | 45.43 | 17,378 | -0.74(-1.61%) |
Jul 02, 2024 | 45.96 | 46.19 | 45.78 | 46.18 | 30,363 | +0.49(+1.06%) |
Jul 01, 2024 | 45.93 | 46.05 | 45.50 | 45.69 | 992 | -0.30(-0.65%) |
Jun 28, 2024 | 45.11 | 46.05 | 45.11 | 45.99 | 25,609 | +1.18(+2.64%) |
Jun 27, 2024 | 44.13 | 44.81 | 44.13 | 44.81 | 12,395 | +0.62(+1.41%) |
Jun 26, 2024 | 43.55 | 44.23 | 43.55 | 44.19 | 6,196 | +0.37(+0.85%) |
Jun 25, 2024 | 44.04 | 44.04 | 43.75 | 43.81 | 8,405 | -0.44(-1.00%) |
Jun 24, 2024 | 44.14 | 44.50 | 44.14 | 44.25 | 2,705 | +0.74(+1.70%) |
Jun 21, 2024 | 43.33 | 43.62 | 43.33 | 43.52 | 4,481 | -0.13(-0.29%) |
Jun 20, 2024 | 43.58 | 43.77 | 43.46 | 43.64 | 12,303 | -0.09(-0.20%) |
Jun 18, 2024 | 43.42 | 44.05 | 43.42 | 43.73 | 4,500 | +0.20(+0.46%) |
Jun 17, 2024 | 42.70 | 43.56 | 42.68 | 43.53 | 5,810 | +0.64(+1.50%) |
Jun 14, 2024 | 43.02 | 43.08 | 42.68 | 42.89 | 3,199 | -0.48(-1.10%) |
Jun 13, 2024 | 43.84 | 43.84 | 43.13 | 43.36 | 15,220 | -0.61(-1.40%) |
Jun 12, 2024 | 43.84 | 44.82 | 43.66 | 43.98 | 17,091 | +1.02(+2.36%) |
Jun 11, 2024 | 42.57 | 43.00 | 42.55 | 42.96 | 177,497 | -0.11(-0.26%) |
Jun 10, 2024 | 43.45 | 43.45 | 42.89 | 43.07 | 5,908 | -0.70(-1.59%) |
Jun 07, 2024 | 43.69 | 43.77 | 43.58 | 43.77 | 2,082 | -0.17(-0.39%) |
Jun 06, 2024 | 43.93 | 43.94 | 43.68 | 43.94 | 3,870 | +0.19(+0.42%) |
Jun 05, 2024 | 43.86 | 43.86 | 43.66 | 43.75 | 2,238 | +0.18(+0.41%) |
Jun 04, 2024 | 43.68 | 43.76 | 43.56 | 43.58 | 19,834 | -0.67(-1.51%) |