Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 51.01 | 51.29 | 50.26 | 50.47 | 29,892 | -0.59(-1.16%) |
Aug 19, 2024 | 51.05 | 51.29 | 50.60 | 51.06 | 30,230 | -0.06(-0.12%) |
Aug 16, 2024 | 50.57 | 51.40 | 50.57 | 51.12 | 50,754 | +0.71(+1.41%) |
Aug 15, 2024 | 50.89 | 51.55 | 50.22 | 50.41 | 61,651 | +0.36(+0.72%) |
Aug 14, 2024 | 49.97 | 50.83 | 49.91 | 50.05 | 60,382 | +0.09(+0.18%) |
Aug 13, 2024 | 48.99 | 49.96 | 48.75 | 49.96 | 51,415 | +1.13(+2.31%) |
Aug 12, 2024 | 48.96 | 48.96 | 48.31 | 48.83 | 30,921 | -0.13(-0.27%) |
Aug 09, 2024 | 49.31 | 49.51 | 48.85 | 48.96 | 29,790 | -0.37(-0.75%) |
Aug 08, 2024 | 49.17 | 49.34 | 48.37 | 49.33 | 42,839 | +0.64(+1.31%) |
Aug 07, 2024 | 49.53 | 50.13 | 48.13 | 48.69 | 30,424 | -0.14(-0.29%) |
Aug 06, 2024 | 48.42 | 49.40 | 48.09 | 48.83 | 40,032 | +0.16(+0.33%) |
Aug 05, 2024 | 48.00 | 49.28 | 47.70 | 48.67 | 65,839 | -0.82(-1.66%) |
Aug 02, 2024 | 49.31 | 49.89 | 48.50 | 49.49 | 63,992 | -0.86(-1.71%) |
Aug 01, 2024 | 51.42 | 51.87 | 50.09 | 50.35 | 51,781 | -1.07(-2.08%) |
Jul 31, 2024 | 51.45 | 51.75 | 50.44 | 51.42 | 35,996 | -0.07(-0.14%) |
Jul 30, 2024 | 52.19 | 52.85 | 49.93 | 51.49 | 76,182 | -0.94(-1.79%) |
Jul 29, 2024 | 53.51 | 53.53 | 51.57 | 52.43 | 49,728 | -0.51(-0.96%) |
Jul 26, 2024 | 56.79 | 57.45 | 52.10 | 52.94 | 138,597 | -5.00(-8.63%) |
Jul 25, 2024 | 54.55 | 58.34 | 54.55 | 57.94 | 74,017 | +3.20(+5.85%) |
Jul 24, 2024 | 55.12 | 55.62 | 54.51 | 54.74 | 104,620 | -0.26(-0.47%) |
Jul 23, 2024 | 54.35 | 55.73 | 54.35 | 55.00 | 74,435 | +0.21(+0.38%) |
Jul 22, 2024 | 53.50 | 54.85 | 53.30 | 54.79 | 38,749 | +1.44(+2.70%) |
Jul 19, 2024 | 52.50 | 53.64 | 52.50 | 53.35 | 37,436 | +0.66(+1.25%) |
Jul 18, 2024 | 53.25 | 53.95 | 52.40 | 52.69 | 32,353 | -0.41(-0.77%) |
Jul 17, 2024 | 52.35 | 53.15 | 52.35 | 53.10 | 27,942 | +0.60(+1.14%) |
Jul 16, 2024 | 53.00 | 53.05 | 52.40 | 52.50 | 30,891 | +0.04(+0.08%) |
Jul 15, 2024 | 51.99 | 53.57 | 51.99 | 52.46 | 43,378 | +0.95(+1.84%) |
Jul 12, 2024 | 51.60 | 52.10 | 51.24 | 51.51 | 30,650 | +0.41(+0.80%) |
Jul 11, 2024 | 50.38 | 51.10 | 50.04 | 51.10 | 36,343 | +1.24(+2.49%) |
Jul 10, 2024 | 49.25 | 49.89 | 49.13 | 49.86 | 26,105 | +0.67(+1.36%) |
Jul 09, 2024 | 49.00 | 49.65 | 48.98 | 49.19 | 49,421 | -0.12(-0.24%) |
Jul 08, 2024 | 49.40 | 50.14 | 49.03 | 49.31 | 18,975 | -0.08(-0.16%) |
Jul 05, 2024 | 49.50 | 49.50 | 48.80 | 49.39 | 29,851 | +0.01(+0.02%) |
Jul 03, 2024 | 49.72 | 50.01 | 49.13 | 49.38 | 24,704 | -0.19(-0.38%) |
Jul 02, 2024 | 49.22 | 49.84 | 49.09 | 49.57 | 47,688 | +0.41(+0.83%) |
Jul 01, 2024 | 48.26 | 49.16 | 47.47 | 49.16 | 135,739 | +1.25(+2.61%) |
Jun 28, 2024 | 47.61 | 47.93 | 46.91 | 47.91 | 74,582 | +0.72(+1.53%) |
Jun 27, 2024 | 46.46 | 47.19 | 46.06 | 47.19 | 118,960 | +0.52(+1.11%) |
Jun 26, 2024 | 46.55 | 46.76 | 46.14 | 46.67 | 41,157 | +0.26(+0.56%) |
Jun 25, 2024 | 46.58 | 47.41 | 45.94 | 46.41 | 136,254 | +0.01(+0.02%) |
Jun 24, 2024 | 46.02 | 46.57 | 45.60 | 46.40 | 72,501 | +0.44(+0.96%) |
Jun 21, 2024 | 45.75 | 46.49 | 44.59 | 45.96 | 76,407 | -0.16(-0.35%) |
Jun 20, 2024 | 45.73 | 46.54 | 45.73 | 46.12 | 61,759 | -0.21(-0.45%) |
Jun 18, 2024 | 46.90 | 46.90 | 45.89 | 46.33 | 49,251 | -0.08(-0.17%) |
Jun 17, 2024 | 45.49 | 46.52 | 45.45 | 46.41 | 41,849 | +0.84(+1.84%) |
Jun 14, 2024 | 45.23 | 45.80 | 45.00 | 45.57 | 43,587 | -0.23(-0.50%) |
Jun 13, 2024 | 46.55 | 46.70 | 45.54 | 45.80 | 64,137 | -0.92(-1.97%) |
Jun 12, 2024 | 46.64 | 47.00 | 46.27 | 46.72 | 32,199 | +0.80(+1.74%) |
Jun 11, 2024 | 46.59 | 46.59 | 45.92 | 45.92 | 35,583 | -0.96(-2.05%) |
Jun 10, 2024 | 46.34 | 47.30 | 46.04 | 46.88 | 52,685 | +0.38(+0.82%) |
Jun 07, 2024 | 46.61 | 46.98 | 46.21 | 46.50 | 47,825 | -0.32(-0.68%) |
Jun 06, 2024 | 46.41 | 47.16 | 46.00 | 46.82 | 26,721 | +0.53(+1.14%) |
Jun 05, 2024 | 45.38 | 46.29 | 44.92 | 46.29 | 48,076 | +0.87(+1.92%) |
Jun 04, 2024 | 45.79 | 45.88 | 45.21 | 45.42 | 42,904 | -0.35(-0.76%) |