Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.42 | 51.80 | 51.31 | 51.74 | 142,636 | +0.65(+1.27%) |
Aug 22, 2024 | 51.76 | 51.80 | 51.02 | 51.09 | 277,344 | -0.46(-0.89%) |
Aug 21, 2024 | 51.47 | 51.69 | 51.35 | 51.55 | 206,525 | +0.16(+0.31%) |
Aug 20, 2024 | 51.51 | 51.64 | 51.33 | 51.39 | 129,716 | -0.16(-0.31%) |
Aug 19, 2024 | 51.04 | 51.55 | 51.04 | 51.55 | 145,460 | +0.54(+1.06%) |
Aug 16, 2024 | 50.70 | 51.04 | 50.70 | 51.01 | 84,877 | +0.15(+0.29%) |
Aug 15, 2024 | 50.52 | 50.86 | 50.47 | 50.86 | 164,520 | +0.82(+1.64%) |
Aug 14, 2024 | 49.93 | 50.09 | 49.69 | 50.04 | 86,071 | +0.19(+0.38%) |
Aug 13, 2024 | 49.30 | 49.86 | 49.30 | 49.85 | 257,195 | +0.87(+1.78%) |
Aug 12, 2024 | 49.09 | 49.23 | 48.85 | 48.98 | 140,575 | +0.03(+0.06%) |
Aug 09, 2024 | 48.65 | 49.04 | 48.57 | 48.95 | 127,899 | +0.25(+0.51%) |
Aug 08, 2024 | 48.18 | 48.81 | 47.96 | 48.70 | 110,882 | +1.10(+2.31%) |
Aug 07, 2024 | 48.51 | 48.81 | 47.57 | 47.60 | 170,852 | -0.38(-0.79%) |
Aug 06, 2024 | 47.79 | 48.62 | 47.58 | 47.98 | 369,377 | +0.44(+0.93%) |
Aug 05, 2024 | 46.99 | 48.15 | 46.88 | 47.54 | 244,661 | -1.56(-3.18%) |
Aug 02, 2024 | 49.22 | 49.48 | 48.75 | 49.10 | 336,700 | -0.74(-1.48%) |
Aug 01, 2024 | 50.76 | 50.95 | 49.55 | 49.84 | 201,358 | -0.75(-1.48%) |
Jul 31, 2024 | 50.59 | 50.93 | 50.43 | 50.59 | 151,139 | +0.68(+1.36%) |
Jul 30, 2024 | 50.30 | 50.37 | 49.56 | 49.91 | 87,958 | -0.25(-0.50%) |
Jul 29, 2024 | 50.29 | 50.41 | 50.00 | 50.16 | 182,032 | +0.07(+0.14%) |
Jul 26, 2024 | 49.91 | 50.39 | 49.91 | 50.09 | 84,711 | +0.52(+1.05%) |
Jul 25, 2024 | 49.91 | 50.45 | 49.54 | 49.57 | 325,275 | -0.40(-0.80%) |
Jul 24, 2024 | 50.64 | 50.64 | 49.86 | 49.97 | 420,374 | -1.17(-2.29%) |
Jul 23, 2024 | 51.28 | 51.44 | 51.12 | 51.14 | 139,225 | -0.21(-0.41%) |
Jul 22, 2024 | 51.13 | 51.37 | 50.98 | 51.35 | 106,303 | +0.59(+1.16%) |
Jul 19, 2024 | 51.09 | 51.20 | 50.65 | 50.76 | 311,395 | -0.38(-0.74%) |
Jul 18, 2024 | 51.70 | 51.79 | 50.93 | 51.14 | 147,399 | -0.42(-0.81%) |
Jul 17, 2024 | 51.67 | 51.80 | 51.55 | 51.56 | 279,697 | -0.68(-1.30%) |
Jul 16, 2024 | 52.09 | 52.27 | 51.99 | 52.24 | 85,863 | +0.26(+0.50%) |
Jul 15, 2024 | 52.07 | 52.25 | 51.80 | 51.98 | 63,906 | +0.24(+0.46%) |
Jul 12, 2024 | 51.51 | 52.10 | 51.51 | 51.74 | 183,414 | +0.33(+0.64%) |
Jul 11, 2024 | 51.95 | 51.97 | 51.36 | 51.41 | 152,083 | -0.52(-1.00%) |
Jul 10, 2024 | 51.49 | 51.93 | 51.45 | 51.93 | 1,114,672 | +0.58(+1.13%) |
Jul 09, 2024 | 51.34 | 51.42 | 51.28 | 51.35 | 333,358 | +0.11(+0.21%) |
Jul 08, 2024 | 51.23 | 51.28 | 51.13 | 51.24 | 1,873,096 | +0.11(+0.22%) |
Jul 05, 2024 | 50.89 | 51.15 | 50.83 | 51.13 | 125,391 | +0.30(+0.59%) |
Jul 03, 2024 | 50.56 | 50.89 | 50.56 | 50.83 | 124,917 | +0.26(+0.51%) |
Jul 02, 2024 | 50.08 | 50.57 | 50.08 | 50.57 | 57,039 | +0.36(+0.72%) |
Jul 01, 2024 | 50.22 | 50.27 | 50.00 | 50.21 | 70,524 | +0.15(+0.30%) |
Jun 28, 2024 | 50.40 | 50.61 | 50.00 | 50.06 | 111,679 | -0.22(-0.44%) |
Jun 27, 2024 | 50.29 | 50.36 | 50.10 | 50.28 | 124,435 | -0.03(-0.06%) |
Jun 26, 2024 | 50.20 | 50.33 | 50.05 | 50.31 | 79,814 | +0.00(+0.00%) |
Jun 25, 2024 | 50.18 | 50.32 | 50.05 | 50.31 | 263,783 | +0.29(+0.58%) |
Jun 24, 2024 | 50.18 | 50.33 | 49.98 | 50.02 | 183,053 | -0.13(-0.26%) |
Jun 21, 2024 | 50.22 | 50.32 | 50.11 | 50.15 | 108,790 | -0.09(-0.18%) |
Jun 20, 2024 | 50.60 | 50.62 | 50.14 | 50.24 | 325,401 | -0.23(-0.45%) |
Jun 18, 2024 | 50.27 | 50.47 | 50.27 | 50.47 | 109,483 | +0.23(+0.46%) |
Jun 17, 2024 | 49.84 | 50.40 | 49.81 | 50.24 | 68,365 | +0.36(+0.72%) |
Jun 14, 2024 | 49.76 | 49.92 | 49.65 | 49.88 | 317,637 | -0.02(-0.04%) |
Jun 13, 2024 | 49.93 | 49.95 | 49.62 | 49.90 | 118,137 | +0.18(+0.36%) |
Jun 12, 2024 | 49.78 | 50.00 | 49.68 | 49.72 | 70,138 | +0.44(+0.89%) |
Jun 11, 2024 | 49.07 | 49.30 | 48.88 | 49.28 | 67,001 | +0.17(+0.34%) |
Jun 10, 2024 | 49.01 | 49.17 | 48.89 | 49.11 | 55,455 | +0.05(+0.10%) |
Jun 07, 2024 | 49.03 | 49.26 | 48.94 | 49.06 | 48,791 | -0.05(-0.10%) |
Jun 06, 2024 | 49.19 | 49.22 | 48.95 | 49.11 | 215,448 | +0.00(+0.00%) |
Jun 05, 2024 | 48.83 | 49.12 | 48.63 | 49.11 | 83,622 | +0.56(+1.15%) |
Jun 04, 2024 | 48.43 | 48.63 | 48.26 | 48.55 | 104,418 | +0.03(+0.06%) |