Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 48.47 | 48.65 | 47.42 | 47.42 | 167,413 | -0.38(-0.79%) |
Aug 23, 2024 | 46.75 | 48.12 | 46.46 | 47.80 | 156,130 | +1.48(+3.20%) |
Aug 22, 2024 | 46.58 | 46.81 | 46.16 | 46.32 | 138,815 | -0.12(-0.26%) |
Aug 21, 2024 | 46.63 | 46.81 | 46.27 | 46.44 | 148,017 | +0.01(+0.02%) |
Aug 20, 2024 | 46.95 | 46.97 | 46.18 | 46.43 | 146,050 | -0.70(-1.49%) |
Aug 19, 2024 | 46.28 | 47.30 | 46.28 | 47.13 | 280,321 | +0.84(+1.81%) |
Aug 16, 2024 | 46.08 | 46.93 | 45.80 | 46.29 | 246,159 | +0.03(+0.06%) |
Aug 15, 2024 | 46.82 | 47.27 | 46.20 | 46.26 | 280,847 | +0.96(+2.12%) |
Aug 14, 2024 | 45.95 | 45.95 | 44.84 | 45.30 | 298,132 | -0.26(-0.57%) |
Aug 13, 2024 | 45.04 | 45.88 | 44.28 | 45.56 | 390,982 | +0.78(+1.74%) |
Aug 12, 2024 | 45.03 | 45.34 | 44.27 | 44.78 | 177,753 | -0.19(-0.42%) |
Aug 09, 2024 | 45.48 | 45.49 | 44.65 | 44.97 | 226,694 | -0.57(-1.25%) |
Aug 08, 2024 | 45.19 | 45.76 | 44.90 | 45.54 | 204,464 | +0.95(+2.13%) |
Aug 07, 2024 | 46.01 | 46.42 | 44.41 | 44.59 | 177,136 | -0.89(-1.96%) |
Aug 06, 2024 | 44.75 | 46.00 | 44.36 | 45.48 | 263,973 | +0.59(+1.31%) |
Aug 05, 2024 | 43.43 | 45.90 | 42.89 | 44.89 | 355,256 | -1.02(-2.22%) |
Aug 02, 2024 | 48.35 | 48.49 | 45.84 | 45.91 | 550,613 | -4.11(-8.22%) |
Aug 01, 2024 | 50.96 | 52.14 | 49.62 | 50.02 | 402,131 | -0.99(-1.94%) |
Jul 31, 2024 | 51.00 | 51.78 | 50.22 | 51.01 | 266,707 | +0.20(+0.39%) |
Jul 30, 2024 | 50.78 | 51.25 | 50.44 | 50.81 | 225,931 | +0.40(+0.79%) |
Jul 29, 2024 | 50.52 | 50.88 | 50.05 | 50.41 | 162,130 | +0.15(+0.30%) |
Jul 26, 2024 | 50.08 | 50.41 | 49.46 | 50.26 | 237,740 | +1.23(+2.51%) |
Jul 25, 2024 | 48.78 | 50.01 | 48.43 | 49.03 | 316,971 | +0.73(+1.51%) |
Jul 24, 2024 | 49.03 | 50.10 | 47.99 | 48.30 | 437,028 | -0.97(-1.97%) |
Jul 23, 2024 | 48.42 | 49.70 | 48.01 | 49.27 | 350,197 | +0.85(+1.76%) |
Jul 22, 2024 | 47.49 | 48.80 | 47.08 | 48.42 | 385,037 | +1.41(+3.00%) |
Jul 19, 2024 | 48.25 | 48.58 | 46.76 | 47.01 | 502,424 | -1.22(-2.53%) |
Jul 18, 2024 | 48.45 | 49.01 | 47.73 | 48.23 | 263,274 | -0.43(-0.88%) |
Jul 17, 2024 | 48.06 | 49.27 | 47.97 | 48.66 | 326,189 | +0.16(+0.33%) |
Jul 16, 2024 | 47.05 | 48.79 | 46.70 | 48.50 | 633,699 | +2.07(+4.45%) |
Jul 15, 2024 | 45.61 | 47.01 | 45.54 | 46.43 | 572,883 | +1.26(+2.79%) |
Jul 12, 2024 | 45.30 | 45.85 | 45.02 | 45.17 | 399,621 | +0.33(+0.73%) |
Jul 11, 2024 | 44.52 | 45.09 | 43.25 | 44.84 | 665,970 | +1.61(+3.72%) |
Jul 10, 2024 | 45.48 | 45.48 | 42.93 | 43.23 | 801,517 | -2.06(-4.54%) |
Jul 09, 2024 | 43.79 | 45.52 | 42.75 | 45.29 | 782,423 | +1.42(+3.24%) |
Jul 08, 2024 | 45.22 | 45.81 | 41.15 | 43.87 | 2,063,913 | -4.39(-9.10%) |
Jul 05, 2024 | 49.78 | 49.81 | 48.24 | 48.26 | 434,888 | -1.65(-3.31%) |
Jul 03, 2024 | 48.77 | 50.23 | 48.59 | 49.91 | 219,996 | +1.19(+2.45%) |
Jul 02, 2024 | 48.78 | 49.68 | 48.38 | 48.72 | 238,845 | -0.08(-0.16%) |
Jul 01, 2024 | 49.21 | 49.36 | 47.99 | 48.80 | 200,896 | -0.45(-0.91%) |
Jun 28, 2024 | 49.80 | 50.62 | 48.61 | 49.24 | 447,748 | -0.25(-0.50%) |
Jun 27, 2024 | 49.06 | 49.54 | 48.11 | 49.49 | 207,636 | +0.78(+1.59%) |
Jun 26, 2024 | 48.90 | 49.04 | 48.36 | 48.72 | 147,781 | -0.34(-0.69%) |
Jun 25, 2024 | 49.60 | 49.70 | 48.44 | 49.06 | 260,515 | -0.83(-1.67%) |
Jun 24, 2024 | 50.13 | 51.43 | 49.82 | 49.89 | 220,444 | -0.09(-0.18%) |
Jun 21, 2024 | 50.20 | 50.20 | 49.53 | 49.98 | 687,314 | -0.31(-0.61%) |
Jun 20, 2024 | 50.87 | 51.21 | 49.94 | 50.29 | 209,888 | -0.72(-1.40%) |
Jun 18, 2024 | 50.02 | 51.26 | 49.32 | 51.00 | 303,380 | +1.09(+2.19%) |
Jun 17, 2024 | 47.97 | 49.93 | 47.89 | 49.91 | 292,847 | +1.57(+3.25%) |
Jun 14, 2024 | 48.93 | 48.96 | 46.72 | 48.34 | 496,543 | -1.43(-2.88%) |
Jun 13, 2024 | 50.53 | 51.03 | 49.52 | 49.77 | 760,613 | -0.94(-1.86%) |
Jun 12, 2024 | 51.73 | 52.89 | 50.26 | 50.72 | 351,575 | +0.24(+0.47%) |
Jun 11, 2024 | 50.24 | 50.95 | 49.62 | 50.48 | 237,127 | -0.10(-0.20%) |
Jun 10, 2024 | 50.01 | 50.70 | 49.53 | 50.58 | 173,762 | -0.05(-0.10%) |
Jun 07, 2024 | 50.50 | 50.94 | 50.10 | 50.63 | 237,130 | -0.48(-0.93%) |
Jun 06, 2024 | 52.55 | 52.59 | 51.07 | 51.10 | 224,380 | -1.68(-3.18%) |
Jun 05, 2024 | 53.39 | 53.45 | 52.51 | 52.78 | 206,835 | -0.42(-0.78%) |
Jun 04, 2024 | 53.72 | 54.06 | 52.93 | 53.20 | 250,635 | -0.92(-1.71%) |