Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 49.83 | 49.90 | 49.82 | 49.83 | 25,564 | +0.12(+0.24%) |
Aug 12, 2024 | 49.61 | 49.77 | 49.61 | 49.71 | 17,047 | +0.06(+0.12%) |
Aug 09, 2024 | 49.66 | 49.70 | 49.63 | 49.65 | 18,914 | +0.11(+0.22%) |
Aug 08, 2024 | 49.46 | 49.55 | 49.44 | 49.54 | 14,437 | -0.04(-0.08%) |
Aug 07, 2024 | 49.61 | 49.66 | 49.51 | 49.58 | 35,532 | -0.18(-0.35%) |
Aug 06, 2024 | 49.98 | 49.98 | 49.66 | 49.76 | 740,331 | -0.28(-0.57%) |
Aug 05, 2024 | 50.26 | 50.27 | 49.93 | 50.04 | 34,875 | -0.02(-0.04%) |
Aug 02, 2024 | 49.76 | 50.10 | 49.76 | 50.06 | 54,012 | +0.65(+1.32%) |
Aug 01, 2024 | 49.40 | 49.46 | 49.36 | 49.41 | 20,351 | +0.08(+0.16%) |
Jul 31, 2024 | 49.12 | 49.33 | 49.12 | 49.33 | 43,616 | +0.31(+0.63%) |
Jul 30, 2024 | 48.94 | 49.04 | 48.91 | 49.02 | 23,194 | +0.06(+0.12%) |
Jul 29, 2024 | 48.93 | 48.96 | 48.87 | 48.96 | 62,755 | +0.11(+0.23%) |
Jul 26, 2024 | 48.81 | 48.85 | 48.78 | 48.85 | 12,248 | +0.16(+0.33%) |
Jul 25, 2024 | 48.75 | 48.76 | 48.62 | 48.69 | 15,341 | +0.10(+0.21%) |
Jul 24, 2024 | 48.75 | 48.77 | 48.55 | 48.59 | 34,791 | -0.06(-0.12%) |
Jul 23, 2024 | 48.65 | 48.72 | 48.65 | 48.65 | 63,978 | +0.04(+0.08%) |
Jul 22, 2024 | 48.66 | 48.80 | 48.59 | 48.61 | 180,206 | -0.08(-0.16%) |
Jul 19, 2024 | 48.63 | 48.71 | 48.63 | 48.69 | 9,702 | -0.17(-0.35%) |
Jul 18, 2024 | 48.90 | 48.98 | 48.83 | 48.86 | 73,291 | -0.04(-0.08%) |
Jul 17, 2024 | 48.76 | 48.95 | 48.76 | 48.90 | 539,903 | +0.04(+0.08%) |
Jul 16, 2024 | 48.70 | 48.90 | 48.70 | 48.86 | 61,066 | +0.16(+0.33%) |
Jul 15, 2024 | 48.74 | 48.80 | 48.70 | 48.70 | 60,533 | -0.16(-0.33%) |
Jul 12, 2024 | 48.71 | 48.86 | 48.71 | 48.86 | 53,055 | +0.20(+0.41%) |
Jul 11, 2024 | 48.76 | 48.80 | 48.66 | 48.66 | 13,075 | +0.22(+0.45%) |
Jul 10, 2024 | 48.38 | 48.44 | 48.37 | 48.44 | 13,105 | -0.01(-0.02%) |
Jul 09, 2024 | 48.33 | 48.45 | 48.21 | 48.45 | 29,861 | +0.04(+0.09%) |
Jul 08, 2024 | 48.31 | 48.41 | 48.31 | 48.41 | 8,324 | -0.00(-0.01%) |
Jul 05, 2024 | 48.31 | 48.50 | 48.25 | 48.41 | 33,009 | +0.32(+0.67%) |
Jul 03, 2024 | 47.95 | 48.19 | 47.95 | 48.09 | 12,153 | +0.26(+0.54%) |
Jul 02, 2024 | 47.86 | 47.86 | 47.75 | 47.83 | 10,009 | +0.19(+0.40%) |
Jul 01, 2024 | 47.70 | 47.74 | 47.60 | 47.64 | 45,862 | -0.39(-0.82%) |
Jun 28, 2024 | 48.37 | 48.37 | 48.00 | 48.03 | 29,160 | -0.20(-0.41%) |
Jun 27, 2024 | 48.26 | 48.27 | 48.21 | 48.23 | 16,623 | +0.11(+0.23%) |
Jun 26, 2024 | 48.13 | 48.21 | 48.11 | 48.12 | 15,135 | -0.22(-0.45%) |
Jun 25, 2024 | 48.36 | 48.39 | 48.28 | 48.34 | 28,934 | +0.00(+0.00%) |
Jun 24, 2024 | 48.34 | 48.39 | 48.30 | 48.34 | 15,816 | -0.01(-0.02%) |
Jun 21, 2024 | 48.33 | 48.38 | 48.28 | 48.35 | 17,994 | +0.00(+0.00%) |
Jun 20, 2024 | 48.20 | 48.38 | 48.20 | 48.35 | 18,683 | -0.12(-0.26%) |
Jun 18, 2024 | 48.33 | 48.49 | 48.29 | 48.48 | 38,641 | +0.20(+0.42%) |
Jun 17, 2024 | 48.22 | 48.28 | 48.14 | 48.27 | 26,088 | -0.17(-0.35%) |
Jun 14, 2024 | 48.44 | 48.49 | 48.39 | 48.44 | 20,799 | +0.08(+0.16%) |
Jun 13, 2024 | 48.33 | 48.42 | 48.31 | 48.36 | 14,618 | +0.27(+0.56%) |
Jun 12, 2024 | 48.25 | 48.32 | 48.09 | 48.09 | 19,975 | +0.21(+0.44%) |
Jun 11, 2024 | 47.70 | 47.90 | 47.64 | 47.88 | 22,975 | +0.26(+0.54%) |
Jun 10, 2024 | 47.62 | 47.62 | 47.54 | 47.62 | 24,453 | -0.09(-0.19%) |
Jun 07, 2024 | 47.76 | 47.81 | 47.59 | 47.71 | 40,001 | -0.46(-0.95%) |
Jun 06, 2024 | 48.06 | 48.18 | 48.06 | 48.17 | 13,825 | +0.09(+0.19%) |
Jun 05, 2024 | 47.93 | 48.09 | 47.93 | 48.08 | 17,905 | +0.15(+0.31%) |
Jun 04, 2024 | 47.88 | 48.02 | 47.88 | 47.93 | 22,932 | +0.18(+0.38%) |
|