Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 52.03 | 52.18 | 51.85 | 52.08 | 130,263 | +0.07(+0.13%) |
Aug 20, 2024 | 51.94 | 52.23 | 51.82 | 52.01 | 120,197 | +0.11(+0.21%) |
Aug 19, 2024 | 51.42 | 51.90 | 51.29 | 51.90 | 217,727 | +0.54(+1.05%) |
Aug 16, 2024 | 51.18 | 51.43 | 51.12 | 51.36 | 133,385 | +0.13(+0.25%) |
Aug 15, 2024 | 50.80 | 51.35 | 50.73 | 51.23 | 220,406 | +0.94(+1.87%) |
Aug 14, 2024 | 50.44 | 50.48 | 49.86 | 50.29 | 103,523 | +0.13(+0.26%) |
Aug 13, 2024 | 49.66 | 50.24 | 49.66 | 50.16 | 161,767 | +0.71(+1.44%) |
Aug 12, 2024 | 49.40 | 49.63 | 49.06 | 49.45 | 86,789 | +0.16(+0.32%) |
Aug 09, 2024 | 48.83 | 49.41 | 48.81 | 49.29 | 105,602 | +0.35(+0.72%) |
Aug 08, 2024 | 48.15 | 48.96 | 47.70 | 48.94 | 161,675 | +1.44(+3.03%) |
Aug 07, 2024 | 48.69 | 48.95 | 47.40 | 47.50 | 134,534 | -0.40(-0.84%) |
Aug 06, 2024 | 47.81 | 48.56 | 47.20 | 47.90 | 244,554 | +0.50(+1.05%) |
Aug 05, 2024 | 44.16 | 48.24 | 44.16 | 47.40 | 339,836 | -1.45(-2.97%) |
Aug 02, 2024 | 49.05 | 49.39 | 48.24 | 48.85 | 553,445 | -2.08(-4.08%) |
Aug 01, 2024 | 52.04 | 52.37 | 50.57 | 50.93 | 210,466 | -0.94(-1.81%) |
Jul 31, 2024 | 51.57 | 51.99 | 51.37 | 51.87 | 210,538 | +1.28(+2.53%) |
Jul 30, 2024 | 51.42 | 51.59 | 50.14 | 50.59 | 280,147 | -0.71(-1.38%) |
Jul 29, 2024 | 51.67 | 51.79 | 51.11 | 51.30 | 341,906 | -0.08(-0.16%) |
Jul 26, 2024 | 51.36 | 51.60 | 51.00 | 51.38 | 304,469 | +0.53(+1.04%) |
Jul 25, 2024 | 51.35 | 51.84 | 50.18 | 50.85 | 363,535 | -0.47(-0.92%) |
Jul 24, 2024 | 52.44 | 52.49 | 51.21 | 51.32 | 490,278 | -1.87(-3.52%) |
Jul 23, 2024 | 53.31 | 53.59 | 53.14 | 53.19 | 232,440 | -0.02(-0.04%) |
Jul 22, 2024 | 52.96 | 53.36 | 52.77 | 53.21 | 333,475 | +0.86(+1.65%) |
Jul 19, 2024 | 52.87 | 52.98 | 52.25 | 52.35 | 167,328 | -0.51(-0.96%) |
Jul 18, 2024 | 53.47 | 53.47 | 52.43 | 52.86 | 203,560 | -0.19(-0.35%) |
Jul 17, 2024 | 53.95 | 53.95 | 52.99 | 53.04 | 431,086 | -1.44(-2.64%) |
Jul 16, 2024 | 54.87 | 54.88 | 54.39 | 54.48 | 156,473 | -0.25(-0.47%) |
Jul 15, 2024 | 54.74 | 55.02 | 54.58 | 54.74 | 143,183 | +0.08(+0.14%) |
Jul 12, 2024 | 54.41 | 54.92 | 54.41 | 54.66 | 153,622 | +0.10(+0.18%) |
Jul 11, 2024 | 55.26 | 55.26 | 54.35 | 54.56 | 226,332 | -0.67(-1.21%) |
Jul 10, 2024 | 55.11 | 55.25 | 54.99 | 55.23 | 144,839 | +0.26(+0.48%) |
Jul 09, 2024 | 55.07 | 55.12 | 54.87 | 54.96 | 187,026 | +0.05(+0.09%) |
Jul 08, 2024 | 54.89 | 54.95 | 54.74 | 54.91 | 196,345 | +0.13(+0.23%) |
Jul 05, 2024 | 54.63 | 54.83 | 54.55 | 54.79 | 183,460 | +0.22(+0.39%) |
Jul 03, 2024 | 54.26 | 54.58 | 54.19 | 54.57 | 109,577 | +0.38(+0.70%) |
Jul 02, 2024 | 53.77 | 54.23 | 53.70 | 54.19 | 167,974 | +0.36(+0.67%) |
Jul 01, 2024 | 53.56 | 53.85 | 53.18 | 53.83 | 125,680 | +0.25(+0.48%) |
Jun 28, 2024 | 53.74 | 54.06 | 53.49 | 53.57 | 135,229 | +0.05(+0.09%) |
Jun 27, 2024 | 53.22 | 53.75 | 53.22 | 53.52 | 196,236 | +0.12(+0.22%) |
Jun 26, 2024 | 53.11 | 53.47 | 53.11 | 53.41 | 226,440 | +0.29(+0.55%) |
Jun 25, 2024 | 52.77 | 53.13 | 52.56 | 53.11 | 207,355 | +0.51(+0.97%) |
Jun 24, 2024 | 53.08 | 53.20 | 52.54 | 52.60 | 242,266 | -0.53(-0.99%) |
Jun 21, 2024 | 53.20 | 53.25 | 52.72 | 53.13 | 118,177 | +0.09(+0.16%) |
Jun 20, 2024 | 53.55 | 53.55 | 52.80 | 53.04 | 210,358 | -0.30(-0.56%) |
Jun 18, 2024 | 53.43 | 53.49 | 53.20 | 53.34 | 218,181 | -0.11(-0.20%) |
Jun 17, 2024 | 53.14 | 53.52 | 53.00 | 53.45 | 193,330 | +0.29(+0.54%) |
Jun 14, 2024 | 53.15 | 53.25 | 52.84 | 53.16 | 243,142 | +0.39(+0.74%) |
Jun 13, 2024 | 53.10 | 53.10 | 52.73 | 52.77 | 236,232 | -0.03(-0.05%) |
Jun 12, 2024 | 52.80 | 52.94 | 52.72 | 52.80 | 114,926 | +0.21(+0.40%) |
Jun 11, 2024 | 52.43 | 52.60 | 52.14 | 52.58 | 115,127 | +0.12(+0.24%) |
Jun 10, 2024 | 52.24 | 52.46 | 52.14 | 52.46 | 135,314 | +0.20(+0.39%) |
Jun 07, 2024 | 52.11 | 52.41 | 52.07 | 52.26 | 112,779 | +0.14(+0.28%) |
Jun 06, 2024 | 52.02 | 52.17 | 51.99 | 52.11 | 202,920 | +0.21(+0.41%) |
Jun 05, 2024 | 51.56 | 51.96 | 51.39 | 51.90 | 108,037 | +0.71(+1.39%) |
Jun 04, 2024 | 51.24 | 51.34 | 50.99 | 51.19 | 83,479 | -0.06(-0.11%) |