Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 52.76 | 53.71 | 51.83 | 53.26 | 923,804 | +1.48(+2.86%) |
Aug 14, 2024 | 51.01 | 51.83 | 50.40 | 51.78 | 1,063,568 | +1.16(+2.29%) |
Aug 13, 2024 | 49.14 | 50.95 | 48.92 | 50.62 | 831,001 | +1.84(+3.77%) |
Aug 12, 2024 | 50.05 | 50.70 | 48.77 | 48.78 | 497,234 | -1.18(-2.36%) |
Aug 09, 2024 | 46.07 | 50.75 | 44.89 | 49.96 | 1,210,732 | +3.57(+7.70%) |
Aug 08, 2024 | 45.69 | 47.66 | 45.14 | 46.39 | 437,234 | +1.37(+3.04%) |
Aug 07, 2024 | 46.38 | 46.77 | 44.74 | 45.02 | 522,552 | -0.56(-1.23%) |
Aug 06, 2024 | 45.20 | 46.37 | 44.92 | 45.58 | 405,285 | +0.47(+1.04%) |
Aug 05, 2024 | 44.97 | 45.53 | 43.87 | 45.11 | 570,278 | -2.07(-4.39%) |
Aug 02, 2024 | 47.10 | 47.61 | 45.51 | 47.18 | 856,839 | -1.82(-3.71%) |
Aug 01, 2024 | 50.23 | 50.81 | 48.21 | 49.00 | 509,589 | -1.26(-2.51%) |
Jul 31, 2024 | 50.33 | 51.07 | 49.78 | 50.26 | 653,245 | +0.32(+0.64%) |
Jul 30, 2024 | 50.53 | 51.06 | 49.16 | 49.94 | 688,316 | -0.12(-0.24%) |
Jul 29, 2024 | 49.45 | 50.09 | 49.12 | 50.06 | 385,846 | +0.57(+1.15%) |
Jul 26, 2024 | 49.08 | 50.00 | 48.77 | 49.49 | 386,942 | +1.10(+2.27%) |
Jul 25, 2024 | 48.00 | 49.22 | 47.56 | 48.39 | 722,649 | +0.64(+1.34%) |
Jul 24, 2024 | 48.83 | 49.19 | 47.50 | 47.75 | 476,942 | -1.46(-2.97%) |
Jul 23, 2024 | 49.07 | 50.10 | 47.85 | 49.21 | 497,364 | -0.01(-0.02%) |
Jul 22, 2024 | 49.10 | 49.67 | 48.21 | 49.22 | 506,699 | +0.68(+1.40%) |
Jul 19, 2024 | 48.90 | 49.02 | 47.74 | 48.54 | 661,889 | -0.20(-0.41%) |
Jul 18, 2024 | 49.07 | 50.27 | 48.69 | 48.74 | 822,715 | -0.30(-0.61%) |
Jul 17, 2024 | 47.92 | 49.21 | 47.87 | 49.04 | 1,386,616 | +0.81(+1.68%) |
Jul 16, 2024 | 47.50 | 48.48 | 47.28 | 48.23 | 819,060 | +1.24(+2.64%) |
Jul 15, 2024 | 47.00 | 47.28 | 46.63 | 46.99 | 584,914 | +0.48(+1.03%) |
Jul 12, 2024 | 46.82 | 46.82 | 45.83 | 46.51 | 564,230 | -0.06(-0.13%) |
Jul 11, 2024 | 46.83 | 47.50 | 46.46 | 46.57 | 1,044,926 | +0.79(+1.73%) |
Jul 10, 2024 | 45.00 | 45.81 | 44.52 | 45.78 | 368,035 | +1.09(+2.44%) |
Jul 09, 2024 | 44.39 | 45.02 | 44.04 | 44.69 | 442,770 | +0.20(+0.45%) |
Jul 08, 2024 | 45.53 | 45.55 | 44.41 | 44.49 | 448,928 | -0.95(-2.09%) |
Jul 05, 2024 | 46.12 | 46.21 | 45.05 | 45.44 | 602,484 | -0.84(-1.82%) |
Jul 03, 2024 | 46.09 | 46.87 | 46.03 | 46.28 | 347,503 | +0.22(+0.48%) |
Jul 02, 2024 | 45.77 | 46.48 | 45.43 | 46.06 | 365,172 | +0.33(+0.72%) |
Jul 01, 2024 | 46.09 | 46.46 | 45.17 | 45.73 | 634,904 | -0.16(-0.35%) |
Jun 28, 2024 | 46.12 | 46.76 | 45.48 | 45.89 | 673,581 | +0.22(+0.48%) |
Jun 27, 2024 | 45.52 | 45.91 | 44.89 | 45.67 | 529,353 | +0.25(+0.55%) |
Jun 26, 2024 | 45.13 | 45.75 | 45.00 | 45.42 | 834,044 | +0.15(+0.33%) |
Jun 25, 2024 | 44.18 | 45.30 | 44.06 | 45.27 | 711,134 | +0.93(+2.10%) |
Jun 24, 2024 | 43.25 | 44.95 | 43.25 | 44.34 | 3,358,098 | +0.79(+1.81%) |
Jun 21, 2024 | 43.10 | 43.88 | 42.53 | 43.55 | 10,503,624 | +0.42(+0.97%) |
Jun 20, 2024 | 43.10 | 43.43 | 42.70 | 43.13 | 991,517 | +0.04(+0.09%) |
Jun 18, 2024 | 42.94 | 43.77 | 42.70 | 43.09 | 713,962 | +0.02(+0.05%) |
Jun 17, 2024 | 42.56 | 43.30 | 41.66 | 43.07 | 853,494 | +0.47(+1.10%) |
Jun 14, 2024 | 42.63 | 43.26 | 42.36 | 42.60 | 494,702 | -0.47(-1.09%) |
Jun 13, 2024 | 44.57 | 44.93 | 42.75 | 43.07 | 574,128 | -1.75(-3.89%) |
Jun 12, 2024 | 45.41 | 46.43 | 44.70 | 44.82 | 862,400 | +0.52(+1.16%) |
Jun 11, 2024 | 43.46 | 44.77 | 43.05 | 44.30 | 1,057,416 | +0.49(+1.11%) |
Jun 10, 2024 | 44.54 | 46.02 | 43.54 | 43.81 | 2,122,130 | +2.71(+6.59%) |
Jun 07, 2024 | 41.86 | 41.96 | 40.96 | 41.11 | 306,249 | -0.91(-2.17%) |
Jun 06, 2024 | 42.82 | 43.30 | 41.97 | 42.02 | 297,181 | -1.07(-2.49%) |
Jun 05, 2024 | 44.61 | 44.75 | 43.04 | 43.09 | 414,567 | -1.54(-3.44%) |
Jun 04, 2024 | 43.78 | 44.67 | 43.49 | 44.63 | 791,596 | +0.18(+0.40%) |