Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 49.26 | 49.26 | 48.19 | 48.20 | 492 | -1.33(-2.68%) |
Aug 23, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 339 | -0.14(-0.28%) |
Aug 22, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 209 | -0.34(-0.68%) |
Aug 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 95 | +0.75(+1.52%) |
Aug 20, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 47 | -0.45(-0.90%) |
Aug 19, 2024 | 49.48 | 49.70 | 49.48 | 49.70 | 553 | +0.74(+1.51%) |
Aug 16, 2024 | 49.06 | 49.06 | 48.56 | 48.96 | 631 | -0.31(-0.62%) |
Aug 15, 2024 | 48.82 | 49.27 | 48.82 | 49.27 | 349 | +2.27(+4.84%) |
Aug 14, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 267 | +0.01(+0.02%) |
Aug 13, 2024 | 46.81 | 46.99 | 46.81 | 46.99 | 367 | +1.42(+3.12%) |
Aug 12, 2024 | 46.26 | 46.26 | 45.46 | 45.56 | 524 | +0.20(+0.45%) |
Aug 09, 2024 | 45.48 | 45.61 | 45.36 | 45.36 | 653 | +0.14(+0.30%) |
Aug 08, 2024 | 43.66 | 45.22 | 43.66 | 45.22 | 360 | +2.47(+5.79%) |
Aug 07, 2024 | 43.97 | 44.38 | 42.75 | 42.75 | 2,912 | -0.54(-1.25%) |
Aug 06, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 364 | +0.52(+1.22%) |
Aug 05, 2024 | 41.10 | 42.78 | 40.41 | 42.77 | 4,184 | -0.91(-2.09%) |
Aug 02, 2024 | 44.86 | 44.86 | 43.19 | 43.68 | 7,432 | -3.24(-6.91%) |
Aug 01, 2024 | 48.98 | 49.12 | 46.88 | 46.92 | 1,950 | -3.08(-6.16%) |
Jul 31, 2024 | 49.87 | 50.00 | 49.37 | 50.00 | 744 | +2.33(+4.88%) |
Jul 30, 2024 | 48.50 | 48.50 | 47.56 | 47.67 | 4,246 | -2.05(-4.12%) |
Jul 29, 2024 | 50.37 | 50.37 | 49.15 | 49.72 | 15,893 | -0.14(-0.27%) |
Jul 26, 2024 | 50.48 | 50.50 | 49.85 | 49.85 | 1,372 | +0.83(+1.70%) |
Jul 25, 2024 | 49.39 | 50.02 | 49.02 | 49.02 | 548 | -0.64(-1.29%) |
Jul 24, 2024 | 50.00 | 51.82 | 49.66 | 49.66 | 3,250 | -2.07(-4.00%) |
Jul 23, 2024 | 52.05 | 52.05 | 51.44 | 51.73 | 2,643 | -0.08(-0.14%) |
Jul 22, 2024 | 50.90 | 51.83 | 50.64 | 51.81 | 1,354 | +1.80(+3.60%) |
Jul 19, 2024 | 50.55 | 50.60 | 50.01 | 50.01 | 705 | -1.36(-2.65%) |
Jul 18, 2024 | 52.13 | 52.13 | 50.64 | 51.37 | 879 | -0.99(-1.90%) |
Jul 17, 2024 | 54.12 | 54.12 | 52.36 | 52.36 | 3,732 | -3.47(-6.21%) |
Jul 16, 2024 | 55.46 | 55.83 | 55.46 | 55.83 | 1,567 | +0.72(+1.31%) |
Jul 15, 2024 | 55.16 | 55.98 | 54.98 | 55.11 | 907 | +0.14(+0.26%) |
Jul 12, 2024 | 55.51 | 55.51 | 54.59 | 54.96 | 2,212 | +0.73(+1.35%) |
Jul 11, 2024 | 55.86 | 55.86 | 54.23 | 54.23 | 1,212 | -0.87(-1.58%) |
Jul 10, 2024 | 55.07 | 55.68 | 55.00 | 55.10 | 5,092 | +0.49(+0.90%) |
Jul 09, 2024 | 54.86 | 54.86 | 54.50 | 54.61 | 1,595 | -0.14(-0.26%) |
Jul 08, 2024 | 54.42 | 54.81 | 54.10 | 54.75 | 2,659 | +1.03(+1.92%) |
Jul 05, 2024 | 53.66 | 53.95 | 53.27 | 53.72 | 1,643 | +0.34(+0.63%) |
Jul 03, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 131 | +0.64(+1.21%) |
Jul 02, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 149 | +0.39(+0.74%) |
Jul 01, 2024 | 52.63 | 52.63 | 52.35 | 52.35 | 309 | -0.12(-0.24%) |
Jun 28, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 133 | +0.44(+0.84%) |
Jun 27, 2024 | 52.13 | 52.13 | 52.04 | 52.04 | 600 | -0.01(-0.02%) |
Jun 26, 2024 | 52.33 | 52.35 | 50.51 | 52.05 | 2,191 | -0.29(-0.56%) |
Jun 25, 2024 | 51.93 | 52.51 | 51.93 | 52.35 | 899 | +0.62(+1.19%) |
Jun 24, 2024 | 52.01 | 52.01 | 51.70 | 51.73 | 2,431 | -0.38(-0.73%) |
Jun 21, 2024 | 52.33 | 52.33 | 52.11 | 52.11 | 586 | -0.71(-1.35%) |
Jun 20, 2024 | 54.00 | 54.00 | 52.68 | 52.82 | 1,993 | -1.38(-2.55%) |
Jun 18, 2024 | 53.28 | 54.42 | 53.28 | 54.20 | 1,836 | +0.91(+1.71%) |
Jun 17, 2024 | 52.86 | 53.29 | 52.32 | 53.29 | 11,889 | +0.43(+0.81%) |
Jun 14, 2024 | 53.59 | 53.59 | 52.30 | 52.86 | 16,155 | -0.40(-0.75%) |
Jun 13, 2024 | 53.67 | 53.67 | 53.19 | 53.26 | 568 | -0.32(-0.61%) |
Jun 12, 2024 | 53.74 | 53.83 | 53.59 | 53.59 | 586 | +1.42(+2.73%) |
Jun 11, 2024 | 51.92 | 52.16 | 51.92 | 52.16 | 224 | +0.12(+0.23%) |
Jun 10, 2024 | 51.37 | 52.04 | 51.16 | 52.04 | 696 | +0.62(+1.20%) |
Jun 07, 2024 | 51.54 | 51.54 | 51.42 | 51.42 | 380 | -0.38(-0.74%) |
Jun 06, 2024 | 51.82 | 51.82 | 51.80 | 51.80 | 139 | -0.31(-0.59%) |
Jun 05, 2024 | 51.78 | 52.36 | 51.78 | 52.11 | 261 | +2.18(+4.36%) |
Jun 04, 2024 | 49.80 | 49.94 | 49.66 | 49.94 | 1,043 | -0.49(-0.97%) |