Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 53.50 | 53.62 | 52.43 | 52.79 | 49,155 | -0.26(-0.49%) |
Aug 23, 2024 | 50.88 | 54.00 | 50.44 | 53.05 | 52,998 | +2.58(+5.11%) |
Aug 22, 2024 | 49.98 | 50.71 | 49.46 | 50.47 | 37,036 | +0.67(+1.35%) |
Aug 21, 2024 | 49.09 | 49.89 | 48.84 | 49.80 | 33,452 | +0.64(+1.30%) |
Aug 20, 2024 | 49.67 | 49.70 | 48.81 | 49.16 | 25,153 | -0.98(-1.95%) |
Aug 19, 2024 | 49.61 | 50.22 | 49.11 | 50.14 | 23,472 | +0.88(+1.79%) |
Aug 16, 2024 | 48.41 | 50.09 | 47.49 | 49.26 | 74,643 | +0.62(+1.27%) |
Aug 15, 2024 | 48.42 | 49.25 | 48.34 | 48.64 | 31,909 | +1.31(+2.77%) |
Aug 14, 2024 | 47.05 | 47.40 | 46.75 | 47.33 | 26,961 | -0.16(-0.34%) |
Aug 13, 2024 | 47.41 | 47.69 | 46.56 | 47.49 | 37,263 | +0.52(+1.11%) |
Aug 12, 2024 | 47.61 | 47.91 | 46.73 | 46.97 | 35,278 | -0.44(-0.93%) |
Aug 09, 2024 | 47.84 | 47.98 | 47.25 | 47.41 | 25,720 | -0.59(-1.23%) |
Aug 08, 2024 | 47.78 | 48.07 | 47.41 | 48.00 | 33,530 | +0.74(+1.57%) |
Aug 07, 2024 | 48.56 | 49.07 | 47.23 | 47.26 | 45,154 | -0.49(-1.03%) |
Aug 06, 2024 | 47.37 | 48.22 | 47.25 | 47.75 | 43,085 | +0.29(+0.61%) |
Aug 05, 2024 | 47.28 | 48.15 | 45.92 | 47.46 | 68,963 | -1.76(-3.58%) |
Aug 02, 2024 | 49.61 | 51.26 | 48.90 | 49.22 | 78,127 | -2.29(-4.45%) |
Aug 01, 2024 | 52.88 | 53.04 | 50.90 | 51.51 | 92,234 | -1.19(-2.26%) |
Jul 31, 2024 | 52.95 | 53.54 | 52.46 | 52.70 | 266,146 | -0.27(-0.51%) |
Jul 30, 2024 | 52.73 | 53.15 | 52.59 | 52.97 | 92,407 | +0.28(+0.53%) |
Jul 29, 2024 | 52.99 | 52.99 | 51.68 | 52.69 | 118,704 | -0.24(-0.45%) |
Jul 26, 2024 | 52.48 | 52.97 | 52.10 | 52.93 | 150,802 | +0.80(+1.53%) |
Jul 25, 2024 | 51.35 | 52.69 | 51.35 | 52.13 | 85,288 | +0.93(+1.82%) |
Jul 24, 2024 | 52.09 | 52.73 | 51.18 | 51.20 | 66,867 | -1.25(-2.38%) |
Jul 23, 2024 | 51.67 | 52.70 | 51.45 | 52.45 | 104,073 | +0.36(+0.69%) |
Jul 22, 2024 | 50.21 | 52.34 | 49.74 | 52.09 | 63,157 | +1.34(+2.64%) |
Jul 19, 2024 | 51.00 | 51.85 | 50.62 | 50.75 | 57,548 | -0.28(-0.55%) |
Jul 18, 2024 | 52.06 | 52.70 | 50.70 | 51.03 | 91,190 | -1.31(-2.50%) |
Jul 17, 2024 | 51.80 | 52.72 | 51.80 | 52.34 | 101,346 | +0.01(+0.02%) |
Jul 16, 2024 | 50.68 | 52.96 | 50.45 | 52.33 | 139,115 | +1.97(+3.91%) |
Jul 15, 2024 | 48.00 | 50.66 | 48.00 | 50.36 | 122,094 | +2.54(+5.31%) |
Jul 12, 2024 | 48.23 | 48.72 | 47.58 | 47.82 | 55,679 | -0.03(-0.06%) |
Jul 11, 2024 | 46.44 | 48.16 | 45.46 | 47.85 | 104,104 | +2.25(+4.93%) |
Jul 10, 2024 | 44.63 | 45.66 | 44.27 | 45.60 | 46,531 | +1.12(+2.52%) |
Jul 09, 2024 | 43.75 | 44.48 | 43.74 | 44.48 | 38,702 | +0.75(+1.72%) |
Jul 08, 2024 | 44.25 | 44.63 | 43.56 | 43.73 | 30,328 | -0.02(-0.05%) |
Jul 05, 2024 | 45.12 | 45.12 | 43.43 | 43.75 | 62,859 | -1.52(-3.36%) |
Jul 03, 2024 | 46.90 | 46.90 | 45.26 | 45.27 | 34,993 | -1.48(-3.17%) |
Jul 02, 2024 | 46.23 | 46.88 | 45.76 | 46.75 | 19,854 | +0.74(+1.61%) |
Jul 01, 2024 | 46.00 | 46.52 | 45.54 | 46.01 | 35,621 | -0.13(-0.28%) |
Jun 28, 2024 | 45.00 | 46.59 | 44.78 | 46.14 | 236,755 | +1.27(+2.83%) |
Jun 27, 2024 | 43.68 | 44.88 | 43.68 | 44.87 | 43,355 | +0.93(+2.12%) |
Jun 26, 2024 | 43.26 | 44.27 | 43.01 | 43.94 | 39,068 | +0.68(+1.57%) |
Jun 25, 2024 | 43.62 | 43.62 | 43.15 | 43.26 | 25,015 | -0.29(-0.67%) |
Jun 24, 2024 | 43.49 | 44.19 | 43.49 | 43.55 | 40,956 | +0.36(+0.83%) |
Jun 21, 2024 | 43.76 | 43.85 | 43.18 | 43.19 | 139,718 | -0.66(-1.51%) |
Jun 20, 2024 | 44.11 | 44.54 | 43.76 | 43.85 | 26,503 | -0.50(-1.13%) |
Jun 18, 2024 | 44.42 | 44.81 | 44.31 | 44.35 | 46,590 | -0.04(-0.09%) |
Jun 17, 2024 | 43.32 | 44.43 | 43.32 | 44.39 | 41,126 | +0.86(+1.98%) |
Jun 14, 2024 | 43.68 | 43.98 | 43.25 | 43.53 | 32,673 | -0.71(-1.60%) |
Jun 13, 2024 | 44.00 | 44.29 | 43.11 | 44.24 | 40,803 | +0.06(+0.14%) |
Jun 12, 2024 | 43.89 | 44.87 | 43.41 | 44.18 | 61,379 | +1.18(+2.74%) |
Jun 11, 2024 | 43.33 | 43.76 | 42.64 | 43.00 | 43,365 | -0.51(-1.17%) |
Jun 10, 2024 | 44.08 | 44.08 | 43.42 | 43.51 | 30,777 | -0.75(-1.69%) |
Jun 07, 2024 | 44.01 | 44.52 | 44.01 | 44.26 | 22,586 | -0.26(-0.58%) |
Jun 06, 2024 | 44.24 | 44.79 | 43.79 | 44.52 | 45,515 | +0.19(+0.43%) |
Jun 05, 2024 | 45.12 | 45.13 | 43.87 | 44.33 | 57,843 | -0.68(-1.51%) |
Jun 04, 2024 | 44.62 | 45.14 | 44.17 | 45.01 | 58,869 | +0.04(+0.09%) |