Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.08 | 53.67 | 50.94 | 53.37 | 615,368 | +2.73(+5.39%) |
Aug 22, 2024 | 51.30 | 51.76 | 50.31 | 50.64 | 438,171 | -0.42(-0.82%) |
Aug 21, 2024 | 50.96 | 51.49 | 50.29 | 51.06 | 657,673 | +0.36(+0.71%) |
Aug 20, 2024 | 50.87 | 51.40 | 50.19 | 50.70 | 578,252 | -0.38(-0.74%) |
Aug 19, 2024 | 51.94 | 52.35 | 50.90 | 51.08 | 605,590 | -0.95(-1.83%) |
Aug 16, 2024 | 51.67 | 53.14 | 51.23 | 52.03 | 732,290 | +0.17(+0.33%) |
Aug 15, 2024 | 53.52 | 54.00 | 51.77 | 51.86 | 547,692 | -0.58(-1.11%) |
Aug 14, 2024 | 53.27 | 53.62 | 52.29 | 52.44 | 727,792 | -0.47(-0.89%) |
Aug 13, 2024 | 54.25 | 55.20 | 52.88 | 52.91 | 834,071 | -1.24(-2.29%) |
Aug 12, 2024 | 59.19 | 59.19 | 53.31 | 54.15 | 1,105,637 | -3.99(-6.86%) |
Aug 09, 2024 | 61.03 | 62.21 | 54.06 | 58.14 | 2,388,939 | -4.07(-6.54%) |
Aug 08, 2024 | 60.52 | 62.43 | 59.95 | 62.21 | 779,774 | +2.18(+3.63%) |
Aug 07, 2024 | 61.94 | 62.93 | 59.46 | 60.03 | 626,243 | -1.61(-2.61%) |
Aug 06, 2024 | 61.64 | 63.30 | 60.09 | 61.64 | 594,055 | +0.41(+0.67%) |
Aug 05, 2024 | 61.24 | 61.60 | 59.82 | 61.23 | 812,138 | -2.58(-4.04%) |
Aug 02, 2024 | 65.41 | 65.44 | 63.13 | 63.81 | 864,220 | -3.07(-4.59%) |
Aug 01, 2024 | 64.02 | 67.24 | 64.00 | 66.88 | 741,278 | -0.74(-1.09%) |
Jul 31, 2024 | 67.75 | 70.07 | 65.64 | 67.62 | 1,328,816 | -0.43(-0.63%) |
Jul 30, 2024 | 64.31 | 68.89 | 64.23 | 68.05 | 1,224,469 | +3.68(+5.72%) |
Jul 29, 2024 | 63.45 | 64.79 | 63.15 | 64.37 | 650,880 | +1.11(+1.75%) |
Jul 26, 2024 | 64.66 | 65.60 | 63.08 | 63.26 | 732,901 | -0.05(-0.08%) |
Jul 25, 2024 | 61.45 | 63.82 | 60.46 | 63.31 | 930,680 | +1.61(+2.61%) |
Jul 24, 2024 | 59.85 | 64.95 | 58.94 | 61.70 | 1,233,658 | +1.91(+3.19%) |
Jul 23, 2024 | 57.12 | 59.83 | 56.82 | 59.79 | 666,995 | +2.58(+4.51%) |
Jul 22, 2024 | 57.15 | 57.71 | 55.70 | 57.21 | 395,940 | +0.18(+0.32%) |
Jul 19, 2024 | 55.81 | 57.20 | 55.05 | 57.03 | 466,058 | +1.25(+2.24%) |
Jul 18, 2024 | 56.59 | 58.13 | 55.40 | 55.78 | 531,259 | -1.24(-2.17%) |
Jul 17, 2024 | 55.89 | 58.04 | 55.89 | 57.02 | 591,984 | +0.73(+1.30%) |
Jul 16, 2024 | 52.14 | 56.53 | 52.03 | 56.29 | 987,281 | +4.52(+8.73%) |
Jul 15, 2024 | 49.93 | 52.12 | 49.93 | 51.77 | 694,336 | +1.95(+3.91%) |
Jul 12, 2024 | 50.08 | 51.17 | 49.78 | 49.82 | 570,039 | +0.50(+1.01%) |
Jul 11, 2024 | 47.99 | 50.20 | 47.88 | 49.32 | 777,840 | +2.30(+4.89%) |
Jul 10, 2024 | 47.88 | 48.27 | 46.74 | 47.02 | 504,169 | -0.84(-1.76%) |
Jul 09, 2024 | 48.81 | 49.16 | 47.18 | 47.86 | 456,695 | -1.24(-2.53%) |
Jul 08, 2024 | 48.80 | 49.93 | 48.62 | 49.10 | 615,237 | +0.64(+1.32%) |
Jul 05, 2024 | 49.28 | 49.68 | 48.14 | 48.46 | 457,254 | -0.88(-1.78%) |
Jul 03, 2024 | 50.00 | 50.10 | 49.08 | 49.34 | 275,072 | -0.43(-0.86%) |
Jul 02, 2024 | 49.68 | 49.82 | 48.76 | 49.77 | 599,213 | +0.45(+0.91%) |
Jul 01, 2024 | 51.12 | 51.35 | 49.31 | 49.32 | 754,510 | -1.91(-3.73%) |
Jun 28, 2024 | 51.97 | 52.12 | 49.80 | 51.23 | 1,061,425 | -0.56(-1.08%) |
Jun 27, 2024 | 53.47 | 53.93 | 51.73 | 51.79 | 667,713 | -1.75(-3.27%) |
Jun 26, 2024 | 53.10 | 54.30 | 52.95 | 53.54 | 1,132,493 | +0.30(+0.56%) |
Jun 25, 2024 | 53.51 | 53.57 | 52.81 | 53.24 | 679,986 | -0.17(-0.32%) |
Jun 24, 2024 | 53.00 | 54.10 | 52.43 | 53.41 | 756,328 | +0.42(+0.79%) |
Jun 21, 2024 | 53.14 | 54.32 | 52.44 | 52.99 | 5,149,928 | -0.14(-0.26%) |
Jun 20, 2024 | 52.28 | 54.36 | 52.13 | 53.13 | 791,215 | +0.60(+1.14%) |
Jun 18, 2024 | 53.45 | 54.10 | 51.56 | 52.53 | 861,293 | -1.36(-2.52%) |
Jun 17, 2024 | 54.74 | 55.44 | 53.81 | 53.89 | 676,932 | -1.42(-2.57%) |
Jun 14, 2024 | 53.34 | 55.63 | 53.08 | 55.31 | 775,838 | +1.48(+2.75%) |
Jun 13, 2024 | 53.40 | 54.70 | 53.04 | 53.83 | 622,560 | +0.28(+0.52%) |
Jun 12, 2024 | 54.77 | 56.48 | 53.28 | 53.55 | 760,479 | -0.17(-0.32%) |
Jun 11, 2024 | 52.54 | 53.76 | 52.04 | 53.72 | 442,014 | +1.13(+2.15%) |
Jun 10, 2024 | 53.86 | 54.66 | 52.07 | 52.59 | 573,495 | -1.62(-2.99%) |
Jun 07, 2024 | 53.31 | 54.57 | 52.92 | 54.21 | 428,984 | +0.25(+0.46%) |
Jun 06, 2024 | 53.07 | 54.05 | 52.07 | 53.96 | 632,470 | +0.46(+0.86%) |
Jun 05, 2024 | 54.35 | 54.47 | 52.83 | 53.50 | 504,593 | -0.89(-1.64%) |
Jun 04, 2024 | 55.12 | 55.38 | 54.24 | 54.39 | 411,629 | -1.07(-1.93%) |