Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.34 | 45.85 | 42.04 | 45.56 | 6,257,270 | +3.78(+9.05%) |
Aug 22, 2024 | 43.22 | 43.32 | 41.41 | 41.78 | 3,432,894 | -2.01(-4.59%) |
Aug 21, 2024 | 43.06 | 43.82 | 42.41 | 43.79 | 3,202,010 | +1.53(+3.62%) |
Aug 20, 2024 | 43.91 | 43.91 | 41.80 | 42.26 | 3,743,745 | -1.82(-4.13%) |
Aug 19, 2024 | 44.52 | 44.65 | 43.55 | 44.08 | 2,775,415 | -0.21(-0.47%) |
Aug 16, 2024 | 43.87 | 44.65 | 43.41 | 44.29 | 3,073,662 | +0.14(+0.32%) |
Aug 15, 2024 | 42.26 | 44.65 | 42.24 | 44.15 | 5,696,774 | +3.96(+9.85%) |
Aug 14, 2024 | 42.60 | 42.60 | 40.17 | 40.19 | 4,148,848 | -1.92(-4.56%) |
Aug 13, 2024 | 38.58 | 42.68 | 38.40 | 42.11 | 5,746,166 | +3.90(+10.21%) |
Aug 12, 2024 | 39.33 | 39.89 | 38.02 | 38.21 | 4,795,131 | -1.28(-3.24%) |
Aug 09, 2024 | 40.87 | 41.25 | 39.47 | 39.49 | 4,139,245 | -1.62(-3.94%) |
Aug 08, 2024 | 40.09 | 41.81 | 40.00 | 41.11 | 3,891,270 | +0.68(+1.68%) |
Aug 07, 2024 | 44.90 | 44.90 | 40.39 | 40.43 | 5,339,487 | -3.12(-7.16%) |
Aug 06, 2024 | 44.19 | 44.69 | 43.24 | 43.55 | 4,546,251 | -0.83(-1.87%) |
Aug 05, 2024 | 45.44 | 47.62 | 44.05 | 44.38 | 6,187,558 | -3.39(-7.10%) |
Aug 02, 2024 | 48.29 | 49.22 | 46.79 | 47.77 | 5,973,356 | -2.24(-4.48%) |
Aug 01, 2024 | 49.88 | 54.92 | 48.28 | 50.01 | 12,448,426 | -4.42(-8.12%) |
Jul 31, 2024 | 54.49 | 55.69 | 53.32 | 54.43 | 4,906,867 | +0.38(+0.70%) |
Jul 30, 2024 | 54.88 | 55.22 | 52.40 | 54.05 | 4,580,196 | +0.05(+0.09%) |
Jul 29, 2024 | 53.83 | 54.89 | 52.60 | 54.00 | 5,698,149 | +0.98(+1.85%) |
Jul 26, 2024 | 50.13 | 53.78 | 50.13 | 53.02 | 5,022,562 | +3.90(+7.94%) |
Jul 25, 2024 | 47.58 | 50.85 | 47.25 | 49.12 | 4,884,244 | +1.08(+2.25%) |
Jul 24, 2024 | 51.50 | 52.07 | 47.93 | 48.04 | 4,815,251 | -4.58(-8.70%) |
Jul 23, 2024 | 50.96 | 53.38 | 50.74 | 52.62 | 4,452,317 | +1.48(+2.89%) |
Jul 22, 2024 | 52.13 | 53.12 | 50.53 | 51.14 | 3,034,088 | -0.23(-0.45%) |
Jul 19, 2024 | 51.77 | 52.90 | 51.02 | 51.37 | 2,867,742 | -0.65(-1.25%) |
Jul 18, 2024 | 55.00 | 57.01 | 51.83 | 52.02 | 5,002,608 | -2.02(-3.74%) |
Jul 17, 2024 | 55.45 | 57.31 | 52.98 | 54.04 | 3,820,356 | -3.19(-5.57%) |
Jul 16, 2024 | 54.09 | 57.36 | 54.09 | 57.23 | 4,278,155 | +3.66(+6.83%) |
Jul 15, 2024 | 56.09 | 56.40 | 53.47 | 53.57 | 4,655,533 | -3.32(-5.84%) |
Jul 12, 2024 | 55.74 | 58.42 | 55.67 | 56.89 | 4,494,840 | +1.64(+2.97%) |
Jul 11, 2024 | 55.95 | 56.45 | 54.17 | 55.25 | 4,122,474 | +1.84(+3.45%) |
Jul 10, 2024 | 53.29 | 53.70 | 51.35 | 53.41 | 2,926,678 | +0.59(+1.12%) |
Jul 09, 2024 | 52.19 | 53.43 | 51.57 | 52.82 | 2,225,602 | -0.17(-0.32%) |
Jul 08, 2024 | 51.72 | 53.31 | 50.95 | 52.99 | 3,452,450 | +1.54(+2.99%) |
Jul 05, 2024 | 51.34 | 52.49 | 50.85 | 51.45 | 1,759,226 | -0.04(-0.08%) |
Jul 03, 2024 | 51.54 | 52.55 | 51.00 | 51.49 | 1,593,117 | -0.05(-0.10%) |
Jul 02, 2024 | 50.80 | 51.64 | 49.79 | 51.54 | 2,582,696 | +0.99(+1.96%) |
Jul 01, 2024 | 52.80 | 52.97 | 50.14 | 50.55 | 2,717,108 | -2.18(-4.13%) |
Jun 28, 2024 | 52.60 | 52.91 | 50.68 | 52.73 | 5,424,325 | +0.48(+0.92%) |
Jun 27, 2024 | 50.73 | 52.42 | 50.63 | 52.25 | 3,969,302 | +2.02(+4.02%) |
Jun 26, 2024 | 49.61 | 51.34 | 49.00 | 50.23 | 2,916,568 | +0.43(+0.86%) |
Jun 25, 2024 | 50.72 | 51.00 | 49.55 | 49.80 | 3,134,720 | -1.18(-2.31%) |
Jun 24, 2024 | 52.46 | 53.07 | 50.92 | 50.98 | 3,444,811 | -1.27(-2.43%) |
Jun 21, 2024 | 51.25 | 52.39 | 51.04 | 52.25 | 2,617,738 | -0.05(-0.10%) |
Jun 20, 2024 | 51.85 | 52.48 | 50.85 | 52.30 | 3,234,565 | +0.09(+0.17%) |
Jun 18, 2024 | 52.95 | 53.44 | 51.78 | 52.21 | 2,863,782 | -1.08(-2.03%) |
Jun 17, 2024 | 52.63 | 54.75 | 52.60 | 53.29 | 2,691,431 | +0.67(+1.27%) |
Jun 14, 2024 | 53.30 | 53.92 | 51.45 | 52.62 | 4,763,807 | -1.95(-3.57%) |
Jun 13, 2024 | 60.16 | 60.17 | 54.19 | 54.57 | 4,982,951 | -4.88(-8.21%) |
Jun 12, 2024 | 61.97 | 62.43 | 59.10 | 59.45 | 4,665,028 | +1.39(+2.39%) |
Jun 11, 2024 | 56.67 | 59.07 | 56.11 | 58.06 | 4,234,820 | +1.01(+1.77%) |
Jun 10, 2024 | 55.82 | 57.47 | 55.56 | 57.05 | 2,785,423 | +0.60(+1.06%) |
Jun 07, 2024 | 57.79 | 57.90 | 56.05 | 56.45 | 3,285,046 | -2.99(-5.03%) |
Jun 06, 2024 | 57.23 | 60.24 | 57.23 | 59.44 | 2,831,360 | +0.67(+1.14%) |
Jun 05, 2024 | 56.86 | 59.14 | 56.08 | 58.77 | 3,760,228 | +2.40(+4.26%) |
Jun 04, 2024 | 57.42 | 57.55 | 56.13 | 56.37 | 3,749,157 | -1.55(-2.68%) |