Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.20 | 50.96 | 50.11 | 50.74 | 179,728 | +0.74(+1.48%) |
Aug 22, 2024 | 49.48 | 50.02 | 49.42 | 50.00 | 118,204 | +0.39(+0.79%) |
Aug 21, 2024 | 49.73 | 49.73 | 49.16 | 49.61 | 153,859 | +0.12(+0.24%) |
Aug 20, 2024 | 49.96 | 50.06 | 49.47 | 49.49 | 215,105 | -0.40(-0.80%) |
Aug 19, 2024 | 49.51 | 49.90 | 49.51 | 49.89 | 200,550 | +0.47(+0.95%) |
Aug 16, 2024 | 48.79 | 49.55 | 48.65 | 49.42 | 296,294 | +0.62(+1.27%) |
Aug 15, 2024 | 49.03 | 49.27 | 48.62 | 48.80 | 227,805 | +0.20(+0.41%) |
Aug 14, 2024 | 48.03 | 48.69 | 47.98 | 48.60 | 227,145 | +0.59(+1.23%) |
Aug 13, 2024 | 48.27 | 48.33 | 47.77 | 48.01 | 174,500 | -0.03(-0.06%) |
Aug 12, 2024 | 48.94 | 48.94 | 48.01 | 48.04 | 519,882 | -1.12(-2.28%) |
Aug 09, 2024 | 48.80 | 49.32 | 48.41 | 49.16 | 305,183 | +0.53(+1.09%) |
Aug 08, 2024 | 48.42 | 48.77 | 48.12 | 48.63 | 158,606 | +0.31(+0.64%) |
Aug 07, 2024 | 48.65 | 49.21 | 48.16 | 48.32 | 299,328 | -0.11(-0.23%) |
Aug 06, 2024 | 47.97 | 48.82 | 47.63 | 48.43 | 356,195 | +0.42(+0.87%) |
Aug 05, 2024 | 48.39 | 48.62 | 47.46 | 48.01 | 422,279 | -0.88(-1.80%) |
Aug 02, 2024 | 48.70 | 49.39 | 48.54 | 48.89 | 315,487 | -0.25(-0.51%) |
Aug 01, 2024 | 49.63 | 49.63 | 48.71 | 49.14 | 211,537 | -0.02(-0.04%) |
Jul 31, 2024 | 49.92 | 49.92 | 49.03 | 49.16 | 259,698 | -0.57(-1.15%) |
Jul 30, 2024 | 47.75 | 50.01 | 47.75 | 49.73 | 459,148 | +0.49(+1.00%) |
Jul 29, 2024 | 50.00 | 50.79 | 48.78 | 49.24 | 506,512 | +0.73(+1.50%) |
Jul 26, 2024 | 47.97 | 48.96 | 47.91 | 48.51 | 239,470 | +0.78(+1.63%) |
Jul 25, 2024 | 47.34 | 48.33 | 47.20 | 47.73 | 160,739 | +0.53(+1.12%) |
Jul 24, 2024 | 47.31 | 47.62 | 47.01 | 47.20 | 206,851 | -0.07(-0.15%) |
Jul 23, 2024 | 47.46 | 47.48 | 47.16 | 47.27 | 184,874 | -0.06(-0.13%) |
Jul 22, 2024 | 47.19 | 47.64 | 47.05 | 47.33 | 337,791 | +0.03(+0.06%) |
Jul 19, 2024 | 49.20 | 49.20 | 47.15 | 47.30 | 329,998 | -1.56(-3.19%) |
Jul 18, 2024 | 48.75 | 49.52 | 48.60 | 48.86 | 275,378 | +0.18(+0.37%) |
Jul 17, 2024 | 48.10 | 49.18 | 48.10 | 48.68 | 425,813 | +0.80(+1.67%) |
Jul 16, 2024 | 47.61 | 48.28 | 47.57 | 47.88 | 224,164 | +0.46(+0.97%) |
Jul 15, 2024 | 47.56 | 48.05 | 47.36 | 47.42 | 243,473 | -0.01(-0.02%) |
Jul 12, 2024 | 47.00 | 47.51 | 46.98 | 47.43 | 227,497 | +0.55(+1.17%) |
Jul 11, 2024 | 46.40 | 46.98 | 46.30 | 46.88 | 221,326 | +0.69(+1.49%) |
Jul 10, 2024 | 45.54 | 46.21 | 45.54 | 46.19 | 253,504 | +0.71(+1.56%) |
Jul 09, 2024 | 45.00 | 45.87 | 44.90 | 45.48 | 236,883 | +0.51(+1.13%) |
Jul 08, 2024 | 45.10 | 45.43 | 44.92 | 44.97 | 218,026 | +0.22(+0.49%) |
Jul 05, 2024 | 45.13 | 45.44 | 44.42 | 44.75 | 233,775 | -0.46(-1.02%) |
Jul 03, 2024 | 45.49 | 45.78 | 45.21 | 45.21 | 301,130 | -0.28(-0.62%) |
Jul 02, 2024 | 45.39 | 45.78 | 45.13 | 45.49 | 364,256 | -0.08(-0.18%) |
Jul 01, 2024 | 46.30 | 46.73 | 45.57 | 45.57 | 389,529 | -0.50(-1.09%) |
Jun 28, 2024 | 45.07 | 46.44 | 44.66 | 46.07 | 2,485,623 | +1.00(+2.22%) |
Jun 27, 2024 | 44.68 | 45.14 | 44.47 | 45.07 | 205,182 | +0.28(+0.63%) |
Jun 26, 2024 | 44.51 | 44.82 | 44.09 | 44.79 | 312,767 | +0.10(+0.22%) |
Jun 25, 2024 | 44.99 | 45.20 | 44.69 | 44.69 | 253,243 | -0.33(-0.73%) |
Jun 24, 2024 | 44.60 | 45.13 | 44.59 | 45.02 | 147,123 | +0.65(+1.46%) |
Jun 21, 2024 | 44.79 | 44.88 | 44.13 | 44.37 | 289,179 | -0.25(-0.56%) |
Jun 20, 2024 | 44.43 | 44.77 | 44.28 | 44.62 | 131,607 | +0.29(+0.65%) |
Jun 18, 2024 | 43.80 | 44.40 | 43.66 | 44.33 | 163,686 | +0.66(+1.51%) |
Jun 17, 2024 | 43.20 | 43.80 | 43.11 | 43.67 | 219,995 | +0.34(+0.78%) |
Jun 14, 2024 | 43.15 | 43.36 | 42.85 | 43.33 | 140,015 | -0.05(-0.12%) |
Jun 13, 2024 | 43.98 | 43.98 | 43.20 | 43.38 | 196,903 | -0.61(-1.39%) |
Jun 12, 2024 | 44.31 | 44.42 | 43.80 | 43.99 | 264,046 | -0.32(-0.72%) |
Jun 11, 2024 | 44.36 | 44.54 | 43.99 | 44.31 | 224,286 | -0.10(-0.23%) |
Jun 10, 2024 | 44.55 | 44.71 | 44.07 | 44.41 | 259,845 | -0.23(-0.52%) |
Jun 07, 2024 | 44.76 | 44.98 | 44.57 | 44.64 | 301,159 | +0.06(+0.13%) |
Jun 06, 2024 | 45.00 | 45.36 | 44.45 | 44.58 | 258,397 | -0.56(-1.24%) |
Jun 05, 2024 | 45.11 | 45.27 | 44.62 | 45.14 | 296,134 | +0.10(+0.22%) |
Jun 04, 2024 | 45.39 | 45.62 | 44.98 | 45.04 | 220,939 | -0.55(-1.21%) |