Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 52.45 | 52.45 | 51.92 | 52.01 | 421,375 | +0.05(+0.10%) |
Aug 23, 2024 | 51.55 | 52.25 | 51.26 | 51.96 | 443,772 | +0.67(+1.31%) |
Aug 22, 2024 | 51.51 | 51.73 | 50.92 | 51.29 | 901,778 | -0.05(-0.10%) |
Aug 21, 2024 | 51.33 | 51.39 | 50.83 | 51.34 | 528,067 | +0.15(+0.29%) |
Aug 20, 2024 | 51.70 | 52.05 | 51.10 | 51.19 | 337,047 | -0.66(-1.27%) |
Aug 19, 2024 | 51.19 | 52.06 | 51.19 | 51.85 | 552,830 | +0.87(+1.71%) |
Aug 16, 2024 | 50.69 | 51.56 | 50.69 | 50.98 | 398,848 | -0.12(-0.23%) |
Aug 15, 2024 | 51.24 | 51.93 | 50.93 | 51.10 | 339,591 | +0.56(+1.11%) |
Aug 14, 2024 | 50.77 | 51.37 | 49.91 | 50.54 | 333,288 | -0.17(-0.34%) |
Aug 13, 2024 | 50.13 | 51.12 | 49.77 | 50.71 | 489,462 | +1.07(+2.16%) |
Aug 12, 2024 | 49.58 | 49.87 | 48.28 | 49.64 | 458,173 | +0.05(+0.10%) |
Aug 09, 2024 | 49.49 | 49.69 | 48.31 | 49.59 | 583,492 | -0.06(-0.12%) |
Aug 08, 2024 | 48.80 | 50.18 | 47.25 | 49.65 | 758,896 | +1.08(+2.22%) |
Aug 07, 2024 | 47.31 | 50.43 | 46.84 | 48.57 | 1,045,749 | +2.97(+6.51%) |
Aug 06, 2024 | 45.31 | 45.89 | 44.96 | 45.60 | 672,215 | +0.48(+1.06%) |
Aug 05, 2024 | 44.31 | 45.84 | 43.51 | 45.12 | 994,243 | -1.86(-3.96%) |
Aug 02, 2024 | 48.16 | 48.76 | 46.78 | 46.98 | 827,326 | -2.47(-4.99%) |
Aug 01, 2024 | 52.81 | 53.11 | 48.54 | 49.45 | 928,152 | -3.36(-6.36%) |
Jul 31, 2024 | 52.37 | 54.17 | 51.52 | 52.81 | 686,281 | +0.68(+1.30%) |
Jul 30, 2024 | 52.00 | 52.78 | 51.81 | 52.13 | 271,853 | +0.37(+0.71%) |
Jul 29, 2024 | 51.60 | 52.25 | 51.36 | 51.76 | 354,657 | +0.32(+0.62%) |
Jul 26, 2024 | 51.12 | 51.62 | 50.70 | 51.44 | 290,111 | +0.80(+1.58%) |
Jul 25, 2024 | 50.82 | 51.80 | 50.36 | 50.64 | 350,372 | -0.31(-0.61%) |
Jul 24, 2024 | 52.00 | 52.38 | 50.79 | 50.95 | 345,100 | -1.52(-2.90%) |
Jul 23, 2024 | 52.54 | 53.30 | 52.41 | 52.47 | 454,737 | -0.24(-0.46%) |
Jul 22, 2024 | 51.86 | 52.88 | 51.04 | 52.71 | 626,316 | +1.05(+2.03%) |
Jul 19, 2024 | 50.40 | 51.81 | 50.17 | 51.66 | 640,642 | +1.14(+2.26%) |
Jul 18, 2024 | 50.34 | 51.40 | 50.26 | 50.52 | 776,298 | +0.16(+0.32%) |
Jul 17, 2024 | 49.84 | 50.95 | 49.80 | 50.36 | 538,790 | +0.08(+0.15%) |
Jul 16, 2024 | 49.50 | 50.50 | 49.40 | 50.28 | 558,332 | +1.17(+2.39%) |
Jul 15, 2024 | 48.56 | 49.21 | 48.24 | 49.11 | 555,994 | +0.44(+0.90%) |
Jul 12, 2024 | 49.01 | 49.30 | 48.50 | 48.67 | 424,080 | -0.18(-0.37%) |
Jul 11, 2024 | 48.36 | 49.04 | 48.16 | 48.85 | 433,658 | +1.31(+2.76%) |
Jul 10, 2024 | 48.37 | 48.55 | 46.88 | 47.54 | 569,232 | -0.70(-1.45%) |
Jul 09, 2024 | 47.07 | 49.09 | 46.77 | 48.24 | 718,253 | +1.57(+3.36%) |
Jul 08, 2024 | 46.74 | 46.77 | 46.11 | 46.67 | 753,955 | +0.26(+0.56%) |
Jul 05, 2024 | 46.34 | 46.74 | 45.76 | 46.41 | 997,914 | -0.03(-0.06%) |
Jul 03, 2024 | 45.83 | 46.69 | 45.83 | 46.44 | 611,738 | +0.61(+1.33%) |
Jul 02, 2024 | 46.05 | 46.48 | 45.60 | 45.83 | 579,464 | -0.08(-0.17%) |
Jul 01, 2024 | 46.90 | 47.30 | 45.81 | 45.91 | 586,334 | -0.94(-2.01%) |
Jun 28, 2024 | 47.02 | 47.24 | 46.46 | 46.85 | 1,232,462 | +0.10(+0.21%) |
Jun 27, 2024 | 46.53 | 47.04 | 46.36 | 46.75 | 601,134 | +0.39(+0.84%) |
Jun 26, 2024 | 46.09 | 46.87 | 46.09 | 46.36 | 674,457 | -0.23(-0.49%) |
Jun 25, 2024 | 46.84 | 46.84 | 46.05 | 46.59 | 714,813 | -0.28(-0.60%) |
Jun 24, 2024 | 47.28 | 47.71 | 46.70 | 46.87 | 503,089 | -0.32(-0.68%) |
Jun 21, 2024 | 46.43 | 47.26 | 46.21 | 47.19 | 1,251,720 | +0.61(+1.31%) |
Jun 20, 2024 | 45.76 | 46.79 | 45.76 | 46.58 | 605,212 | +0.55(+1.19%) |
Jun 18, 2024 | 47.11 | 47.38 | 45.73 | 46.03 | 1,025,118 | -1.12(-2.38%) |
Jun 17, 2024 | 47.74 | 47.90 | 46.68 | 47.15 | 613,215 | -0.65(-1.36%) |
Jun 14, 2024 | 48.31 | 48.82 | 47.56 | 47.80 | 337,445 | -0.79(-1.63%) |
Jun 13, 2024 | 49.76 | 49.98 | 48.57 | 48.59 | 331,760 | -1.18(-2.37%) |
Jun 12, 2024 | 50.13 | 51.11 | 49.30 | 49.77 | 444,015 | +1.05(+2.16%) |
Jun 11, 2024 | 48.98 | 49.34 | 48.50 | 48.72 | 387,806 | -0.75(-1.52%) |
Jun 10, 2024 | 49.47 | 49.60 | 48.75 | 49.47 | 573,387 | -0.46(-0.92%) |
Jun 07, 2024 | 49.44 | 50.14 | 49.41 | 49.93 | 331,771 | -0.14(-0.28%) |
Jun 06, 2024 | 49.35 | 50.59 | 49.21 | 50.07 | 393,231 | +0.33(+0.66%) |
Jun 05, 2024 | 48.83 | 49.87 | 48.10 | 49.74 | 501,767 | +1.25(+2.58%) |
Jun 04, 2024 | 49.70 | 50.10 | 48.42 | 48.49 | 522,565 | -1.26(-2.53%) |