Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 02, 2024 | 49.87 | 49.87 | 49.42 | 49.69 | 3,382 | -0.99(-1.95%) |
Aug 01, 2024 | 52.26 | 52.26 | 50.64 | 50.68 | 2,804 | -0.87(-1.69%) |
Jul 31, 2024 | 51.55 | 51.56 | 51.55 | 51.56 | 1,193 | +1.12(+2.22%) |
Jul 30, 2024 | 50.34 | 50.44 | 50.34 | 50.44 | 1,283 | -0.43(-0.85%) |
Jul 29, 2024 | 50.91 | 50.91 | 50.87 | 50.87 | 298 | +0.07(+0.14%) |
Jul 26, 2024 | 50.82 | 50.82 | 50.80 | 50.80 | 388 | +0.37(+0.74%) |
Jul 25, 2024 | 50.51 | 51.17 | 50.20 | 50.43 | 6,440 | -0.17(-0.34%) |
Jul 24, 2024 | 51.36 | 51.36 | 50.60 | 50.60 | 1,310 | -1.37(-2.63%) |
Jul 23, 2024 | 52.28 | 52.28 | 51.97 | 51.97 | 1,619 | +0.00(+0.00%) |
Jul 22, 2024 | 51.85 | 51.97 | 51.75 | 51.97 | 1,062 | +0.70(+1.36%) |
Jul 19, 2024 | 51.41 | 51.41 | 51.27 | 51.27 | 2,173 | -0.34(-0.66%) |
Jul 18, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 522 | -0.43(-0.83%) |
Jul 17, 2024 | 52.06 | 52.06 | 52.04 | 52.04 | 617 | -1.12(-2.10%) |
Jul 16, 2024 | 53.19 | 53.19 | 53.07 | 53.16 | 797 | +0.27(+0.51%) |
Jul 15, 2024 | 53.13 | 53.21 | 52.89 | 52.89 | 1,876 | +0.03(+0.05%) |
Jul 12, 2024 | 52.63 | 53.06 | 52.60 | 52.86 | 2,393 | +0.28(+0.53%) |
Jul 11, 2024 | 53.26 | 53.26 | 52.58 | 52.58 | 6,167 | -0.45(-0.86%) |
Jul 10, 2024 | 52.90 | 53.03 | 52.77 | 53.03 | 6,337 | +0.44(+0.83%) |
Jul 09, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 336 | +0.06(+0.11%) |
Jul 08, 2024 | 52.72 | 52.93 | 52.49 | 52.54 | 2,037 | +0.08(+0.15%) |
Jul 05, 2024 | 52.31 | 52.47 | 52.17 | 52.47 | 1,065 | +0.37(+0.70%) |
Jul 03, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 382 | +0.35(+0.67%) |
Jul 02, 2024 | 51.45 | 51.75 | 51.45 | 51.75 | 32,461 | +0.26(+0.51%) |
Jul 01, 2024 | 51.42 | 51.49 | 51.36 | 51.49 | 38,341 | +0.22(+0.42%) |
Jun 28, 2024 | 51.83 | 51.83 | 51.27 | 51.27 | 864 | -0.24(-0.46%) |
Jun 27, 2024 | 51.53 | 51.53 | 51.51 | 51.51 | 820 | +0.14(+0.28%) |
Jun 26, 2024 | 51.31 | 51.39 | 51.30 | 51.37 | 3,730 | +0.15(+0.30%) |
Jun 25, 2024 | 51.10 | 51.21 | 51.10 | 51.21 | 1,538 | +0.08(+0.15%) |
Jun 24, 2024 | 51.25 | 51.25 | 51.14 | 51.14 | 616 | -0.08(-0.15%) |
Jun 21, 2024 | 51.17 | 51.22 | 51.15 | 51.22 | 1,165 | +0.07(+0.15%) |
Jun 20, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 317 | -0.02(-0.04%) |
Jun 18, 2024 | 51.04 | 51.16 | 51.04 | 51.16 | 1,201 | -0.05(-0.10%) |
Jun 17, 2024 | 50.68 | 51.32 | 50.68 | 51.21 | 2,724 | +0.52(+1.03%) |
Jun 14, 2024 | 50.66 | 50.69 | 50.64 | 50.69 | 963 | +0.02(+0.03%) |
Jun 13, 2024 | 50.65 | 50.71 | 50.64 | 50.67 | 1,589 | -0.07(-0.14%) |
Jun 12, 2024 | 50.75 | 50.79 | 50.74 | 50.74 | 637 | +0.55(+1.11%) |
Jun 11, 2024 | 49.88 | 50.19 | 49.88 | 50.19 | 747 | +0.34(+0.67%) |
Jun 10, 2024 | 49.67 | 49.85 | 49.67 | 49.85 | 477 | +0.11(+0.23%) |
Jun 07, 2024 | 49.94 | 49.94 | 49.74 | 49.74 | 268 | +0.00(+0.01%) |
Jun 06, 2024 | 49.80 | 49.80 | 49.74 | 49.74 | 860 | +0.07(+0.14%) |
Jun 05, 2024 | 49.36 | 49.67 | 49.36 | 49.67 | 1,211 | +0.62(+1.26%) |
Jun 04, 2024 | 48.93 | 49.08 | 48.90 | 49.05 | 2,261 | +0.16(+0.33%) |