Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 02, 2024 | 52.11 | 52.12 | 51.75 | 51.95 | 27,929 | -0.59(-1.12%) |
Aug 01, 2024 | 53.16 | 53.16 | 52.54 | 52.54 | 18,890 | -0.84(-1.57%) |
Jul 31, 2024 | 53.12 | 53.48 | 52.99 | 53.38 | 11,296 | +0.32(+0.60%) |
Jul 30, 2024 | 53.00 | 53.21 | 52.78 | 53.06 | 28,618 | +0.17(+0.32%) |
Jul 29, 2024 | 53.14 | 53.25 | 52.75 | 52.89 | 23,412 | +0.38(+0.73%) |
Jul 26, 2024 | 52.29 | 52.74 | 52.08 | 52.51 | 23,347 | +1.24(+2.43%) |
Jul 25, 2024 | 51.16 | 51.54 | 51.13 | 51.27 | 14,717 | +0.11(+0.21%) |
Jul 24, 2024 | 51.58 | 51.74 | 51.12 | 51.16 | 39,424 | -0.01(-0.02%) |
Jul 23, 2024 | 51.38 | 51.39 | 51.02 | 51.17 | 17,101 | -0.84(-1.62%) |
Jul 22, 2024 | 51.78 | 52.30 | 51.75 | 52.01 | 38,876 | +0.73(+1.43%) |
Jul 19, 2024 | 51.55 | 51.84 | 51.20 | 51.28 | 18,121 | -1.16(-2.22%) |
Jul 18, 2024 | 52.73 | 52.73 | 52.33 | 52.44 | 13,473 | -0.10(-0.19%) |
Jul 17, 2024 | 52.50 | 52.60 | 52.44 | 52.54 | 8,297 | -0.29(-0.55%) |
Jul 16, 2024 | 52.50 | 52.83 | 52.35 | 52.83 | 26,928 | +0.27(+0.51%) |
Jul 15, 2024 | 52.51 | 52.67 | 52.50 | 52.56 | 10,773 | +0.40(+0.77%) |
Jul 12, 2024 | 51.98 | 52.36 | 51.98 | 52.16 | 23,813 | +0.44(+0.85%) |
Jul 11, 2024 | 51.73 | 51.99 | 51.42 | 51.72 | 16,402 | +0.33(+0.64%) |
Jul 10, 2024 | 51.39 | 51.57 | 51.22 | 51.38 | 15,012 | -0.17(-0.34%) |
Jul 09, 2024 | 51.52 | 51.73 | 51.51 | 51.56 | 15,318 | +0.06(+0.11%) |
Jul 08, 2024 | 51.65 | 51.71 | 51.40 | 51.50 | 12,350 | -0.40(-0.76%) |
Jul 05, 2024 | 51.93 | 51.93 | 51.70 | 51.90 | 21,524 | +0.60(+1.17%) |
Jul 03, 2024 | 51.20 | 51.49 | 51.00 | 51.30 | 33,321 | +0.30(+0.59%) |
Jul 02, 2024 | 50.84 | 51.06 | 50.70 | 51.00 | 27,961 | -0.27(-0.53%) |
Jul 01, 2024 | 51.01 | 51.36 | 51.01 | 51.27 | 13,946 | +0.47(+0.93%) |
Jun 28, 2024 | 50.92 | 50.95 | 50.66 | 50.80 | 5,817 | -0.04(-0.08%) |
Jun 27, 2024 | 50.74 | 50.94 | 50.50 | 50.84 | 7,793 | +0.49(+0.97%) |
Jun 26, 2024 | 50.53 | 50.57 | 50.12 | 50.35 | 4,475 | -0.24(-0.47%) |
Jun 25, 2024 | 50.67 | 50.79 | 50.52 | 50.59 | 6,720 | -0.17(-0.33%) |
Jun 24, 2024 | 50.72 | 50.98 | 50.47 | 50.76 | 32,026 | +0.37(+0.73%) |
Jun 21, 2024 | 50.48 | 50.49 | 50.12 | 50.39 | 10,828 | -0.05(-0.10%) |
Jun 20, 2024 | 50.59 | 50.61 | 50.10 | 50.44 | 14,692 | -0.34(-0.67%) |
Jun 18, 2024 | 50.71 | 50.90 | 50.65 | 50.78 | 8,755 | +0.17(+0.34%) |
Jun 17, 2024 | 50.46 | 50.75 | 50.46 | 50.61 | 10,353 | +0.09(+0.18%) |
Jun 14, 2024 | 50.06 | 50.52 | 50.06 | 50.52 | 15,270 | +0.61(+1.22%) |
Jun 13, 2024 | 50.02 | 50.02 | 49.74 | 49.91 | 5,019 | -0.04(-0.07%) |
Jun 12, 2024 | 49.60 | 50.00 | 49.60 | 49.94 | 28,074 | +0.69(+1.41%) |
Jun 11, 2024 | 49.21 | 49.25 | 49.00 | 49.25 | 7,725 | +0.15(+0.30%) |
Jun 10, 2024 | 49.05 | 49.28 | 48.97 | 49.10 | 15,161 | +0.16(+0.33%) |
Jun 07, 2024 | 48.91 | 49.34 | 48.74 | 48.94 | 32,457 | +0.39(+0.80%) |
Jun 06, 2024 | 48.45 | 48.55 | 48.10 | 48.55 | 14,443 | +0.82(+1.72%) |
Jun 05, 2024 | 47.14 | 47.81 | 47.00 | 47.73 | 41,857 | +1.83(+3.98%) |
Jun 04, 2024 | 46.18 | 46.21 | 45.00 | 45.90 | 103,100 | -3.58(-7.23%) |