Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.04 | 51.66 | 51.02 | 51.54 | 19,751 | +0.93(+1.84%) |
Aug 22, 2024 | 50.99 | 50.99 | 50.59 | 50.61 | 18,053 | -0.18(-0.36%) |
Aug 21, 2024 | 50.80 | 51.00 | 50.69 | 50.79 | 25,721 | +0.25(+0.49%) |
Aug 20, 2024 | 50.62 | 50.78 | 50.35 | 50.54 | 33,803 | -0.09(-0.18%) |
Aug 19, 2024 | 50.47 | 50.85 | 50.42 | 50.63 | 44,864 | +0.47(+0.94%) |
Aug 16, 2024 | 49.91 | 50.27 | 49.82 | 50.16 | 29,313 | +0.46(+0.93%) |
Aug 15, 2024 | 49.65 | 49.95 | 49.65 | 49.70 | 26,883 | +0.33(+0.67%) |
Aug 14, 2024 | 49.10 | 49.37 | 49.03 | 49.37 | 20,441 | +0.19(+0.39%) |
Aug 13, 2024 | 48.57 | 49.18 | 48.55 | 49.18 | 18,441 | +0.80(+1.65%) |
Aug 12, 2024 | 48.29 | 48.54 | 48.11 | 48.38 | 23,441 | +0.16(+0.33%) |
Aug 09, 2024 | 47.97 | 48.40 | 47.93 | 48.22 | 37,593 | +0.20(+0.42%) |
Aug 08, 2024 | 47.77 | 48.23 | 47.77 | 48.02 | 33,751 | +0.76(+1.61%) |
Aug 07, 2024 | 48.06 | 48.15 | 47.26 | 47.26 | 21,800 | +0.27(+0.57%) |
Aug 06, 2024 | 46.68 | 47.33 | 46.57 | 46.99 | 45,141 | +0.03(+0.06%) |
Aug 05, 2024 | 46.29 | 47.31 | 46.21 | 46.96 | 744,240 | -1.42(-2.94%) |
Aug 02, 2024 | 48.36 | 48.63 | 47.87 | 48.38 | 253,271 | -0.63(-1.29%) |
Aug 01, 2024 | 49.82 | 49.82 | 48.93 | 49.01 | 15,249 | -1.37(-2.72%) |
Jul 31, 2024 | 50.47 | 50.73 | 50.31 | 50.38 | 23,773 | +0.53(+1.06%) |
Jul 30, 2024 | 49.81 | 49.97 | 49.73 | 49.85 | 21,510 | +0.16(+0.32%) |
Jul 29, 2024 | 49.82 | 49.89 | 49.58 | 49.69 | 81,304 | -0.16(-0.32%) |
Jul 26, 2024 | 49.72 | 50.07 | 49.63 | 49.85 | 25,182 | +0.57(+1.16%) |
Jul 25, 2024 | 49.21 | 49.73 | 49.21 | 49.28 | 40,399 | -0.42(-0.85%) |
Jul 24, 2024 | 49.97 | 50.12 | 49.51 | 49.70 | 41,883 | -0.40(-0.80%) |
Jul 23, 2024 | 50.05 | 50.38 | 49.97 | 50.10 | 111,358 | -0.22(-0.44%) |
Jul 22, 2024 | 50.29 | 50.60 | 50.27 | 50.32 | 42,992 | +0.44(+0.88%) |
Jul 19, 2024 | 50.04 | 50.19 | 49.88 | 49.88 | 7,726 | -0.36(-0.72%) |
Jul 18, 2024 | 50.77 | 51.02 | 50.20 | 50.24 | 19,049 | -0.35(-0.69%) |
Jul 17, 2024 | 50.58 | 50.90 | 50.58 | 50.59 | 36,276 | +0.01(+0.02%) |
Jul 16, 2024 | 50.17 | 50.70 | 50.17 | 50.58 | 30,575 | +0.28(+0.56%) |
Jul 15, 2024 | 50.62 | 50.74 | 50.30 | 50.30 | 26,931 | -0.36(-0.71%) |
Jul 12, 2024 | 50.65 | 51.06 | 50.65 | 50.66 | 19,280 | +0.41(+0.82%) |
Jul 11, 2024 | 50.37 | 50.56 | 50.25 | 50.25 | 14,587 | +0.24(+0.48%) |
Jul 10, 2024 | 49.87 | 50.24 | 49.78 | 50.01 | 29,786 | +0.59(+1.19%) |
Jul 09, 2024 | 49.59 | 49.68 | 49.31 | 49.42 | 66,767 | -0.26(-0.52%) |
Jul 08, 2024 | 49.97 | 49.99 | 49.64 | 49.68 | 481,669 | -0.27(-0.54%) |
Jul 05, 2024 | 50.11 | 50.12 | 49.75 | 49.95 | 18,655 | +0.21(+0.42%) |
Jul 03, 2024 | 49.42 | 49.85 | 49.42 | 49.74 | 33,365 | +0.77(+1.57%) |
Jul 02, 2024 | 48.86 | 49.14 | 48.76 | 48.97 | 35,308 | +0.01(+0.02%) |
Jul 01, 2024 | 49.17 | 49.17 | 48.86 | 48.96 | 132,795 | +0.28(+0.58%) |
Jun 28, 2024 | 48.76 | 49.00 | 48.56 | 48.68 | 46,244 | +0.08(+0.16%) |
Jun 27, 2024 | 48.75 | 48.88 | 48.49 | 48.60 | 26,036 | +0.03(+0.07%) |
Jun 26, 2024 | 48.47 | 48.66 | 48.37 | 48.57 | 50,391 | -0.26(-0.53%) |
Jun 25, 2024 | 48.84 | 48.93 | 48.69 | 48.83 | 21,761 | +0.03(+0.06%) |
Jun 24, 2024 | 48.74 | 48.99 | 48.72 | 48.80 | 165,208 | +0.59(+1.23%) |
Jun 21, 2024 | 48.29 | 48.41 | 48.16 | 48.20 | 24,741 | -0.38(-0.79%) |
Jun 20, 2024 | 48.55 | 48.78 | 48.48 | 48.59 | 32,391 | +0.11(+0.22%) |
Jun 18, 2024 | 48.40 | 48.68 | 48.32 | 48.48 | 55,065 | +0.09(+0.18%) |
Jun 17, 2024 | 48.14 | 48.46 | 48.01 | 48.39 | 78,186 | +0.27(+0.55%) |
Jun 14, 2024 | 48.10 | 48.31 | 47.90 | 48.13 | 123,005 | -0.48(-1.00%) |
Jun 13, 2024 | 49.01 | 49.01 | 48.45 | 48.61 | 99,697 | -0.73(-1.48%) |
Jun 12, 2024 | 49.71 | 49.82 | 49.28 | 49.34 | 36,637 | +0.46(+0.95%) |
Jun 11, 2024 | 48.89 | 49.14 | 48.81 | 48.88 | 48,443 | -0.71(-1.43%) |
Jun 10, 2024 | 49.36 | 49.63 | 49.23 | 49.59 | 34,582 | -0.01(-0.02%) |
Jun 07, 2024 | 49.79 | 49.88 | 49.51 | 49.60 | 60,672 | -0.55(-1.09%) |
Jun 06, 2024 | 49.99 | 50.38 | 49.99 | 50.14 | 369,606 | +0.15(+0.31%) |
Jun 05, 2024 | 50.07 | 50.10 | 49.76 | 49.99 | 89,313 | +0.08(+0.16%) |
Jun 04, 2024 | 49.97 | 50.07 | 49.70 | 49.91 | 57,315 | -0.33(-0.65%) |