Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 52.25 | 52.65 | 52.25 | 52.59 | 2,865 | +0.81(+1.57%) |
Aug 12, 2024 | 51.89 | 51.99 | 51.73 | 51.77 | 4,293 | -0.12(-0.22%) |
Aug 09, 2024 | 51.67 | 51.95 | 51.66 | 51.89 | 3,818 | +0.29(+0.57%) |
Aug 08, 2024 | 51.45 | 51.69 | 51.43 | 51.60 | 4,583 | +1.00(+1.99%) |
Aug 07, 2024 | 51.67 | 51.67 | 50.59 | 50.59 | 2,157 | -0.39(-0.76%) |
Aug 06, 2024 | 50.94 | 51.59 | 50.94 | 50.98 | 6,451 | +0.64(+1.27%) |
Aug 05, 2024 | 50.07 | 50.79 | 50.07 | 50.34 | 4,374 | -1.47(-2.85%) |
Aug 02, 2024 | 51.71 | 51.89 | 51.49 | 51.81 | 60,300 | -0.81(-1.53%) |
Aug 01, 2024 | 53.47 | 53.49 | 52.32 | 52.62 | 161,305 | -0.70(-1.32%) |
Jul 31, 2024 | 53.34 | 53.42 | 53.32 | 53.33 | 2,723 | +0.55(+1.04%) |
Jul 30, 2024 | 52.91 | 52.91 | 52.56 | 52.78 | 3,189 | -0.10(-0.20%) |
Jul 29, 2024 | 53.09 | 53.09 | 52.85 | 52.88 | 3,744 | -0.04(-0.07%) |
Jul 26, 2024 | 52.69 | 53.07 | 52.62 | 52.92 | 4,274 | +0.54(+1.03%) |
Jul 25, 2024 | 52.69 | 53.06 | 52.38 | 52.38 | 3,805 | -0.08(-0.16%) |
Jul 24, 2024 | 52.92 | 52.92 | 52.46 | 52.46 | 2,788 | -1.07(-1.99%) |
Jul 23, 2024 | 53.64 | 53.78 | 53.53 | 53.53 | 3,569 | -0.10(-0.18%) |
Jul 22, 2024 | 53.43 | 53.65 | 53.34 | 53.62 | 5,770 | +0.48(+0.91%) |
Jul 19, 2024 | 53.49 | 53.49 | 53.07 | 53.14 | 4,503 | -0.39(-0.73%) |
Jul 18, 2024 | 53.94 | 53.94 | 53.46 | 53.53 | 4,537 | -0.32(-0.59%) |
Jul 17, 2024 | 54.00 | 54.00 | 53.85 | 53.85 | 2,557 | -0.57(-1.05%) |
Jul 16, 2024 | 54.22 | 54.42 | 54.18 | 54.42 | 2,538 | +0.49(+0.90%) |
Jul 15, 2024 | 54.19 | 54.31 | 53.93 | 53.93 | 2,295 | +0.16(+0.30%) |
Jul 12, 2024 | 53.86 | 54.13 | 53.77 | 53.77 | 6,437 | +0.20(+0.37%) |
Jul 11, 2024 | 53.59 | 53.62 | 53.49 | 53.57 | 2,238 | -0.18(-0.34%) |
Jul 10, 2024 | 53.50 | 53.75 | 53.50 | 53.75 | 2,310 | +0.53(+1.00%) |
Jul 09, 2024 | 53.49 | 53.49 | 53.22 | 53.22 | 2,630 | -0.00(-0.01%) |
Jul 08, 2024 | 53.20 | 53.26 | 53.13 | 53.22 | 3,178 | +0.03(+0.06%) |
Jul 05, 2024 | 52.94 | 53.20 | 52.94 | 53.19 | 2,569 | +0.22(+0.42%) |
Jul 03, 2024 | 52.91 | 52.97 | 52.85 | 52.97 | 3,592 | +0.17(+0.32%) |
Jul 02, 2024 | 52.47 | 52.83 | 52.47 | 52.80 | 6,266 | +0.25(+0.48%) |
Jul 01, 2024 | 52.30 | 52.55 | 52.30 | 52.55 | 9,821 | +0.14(+0.27%) |
Jun 28, 2024 | 52.80 | 52.85 | 52.41 | 52.41 | 5,679 | -0.05(-0.10%) |
Jun 27, 2024 | 52.50 | 52.56 | 52.34 | 52.46 | 3,911 | -0.01(-0.01%) |
Jun 26, 2024 | 52.30 | 52.47 | 52.30 | 52.47 | 6,382 | +0.07(+0.13%) |
Jun 25, 2024 | 52.40 | 52.40 | 52.27 | 52.40 | 1,721 | +0.09(+0.17%) |
Jun 24, 2024 | 52.51 | 52.54 | 52.31 | 52.31 | 4,417 | -0.01(-0.02%) |
Jun 21, 2024 | 52.55 | 52.55 | 52.18 | 52.32 | 5,514 | -0.03(-0.05%) |
Jun 20, 2024 | 52.53 | 52.53 | 52.27 | 52.34 | 3,595 | -0.11(-0.21%) |
Jun 18, 2024 | 52.33 | 52.46 | 52.32 | 52.45 | 5,265 | +0.14(+0.26%) |
Jun 17, 2024 | 51.90 | 52.42 | 51.90 | 52.31 | 2,011 | +0.41(+0.78%) |
Jun 14, 2024 | 51.81 | 51.91 | 51.74 | 51.91 | 5,344 | -0.05(-0.10%) |
Jun 13, 2024 | 51.82 | 51.97 | 51.73 | 51.96 | 3,962 | +0.04(+0.08%) |
Jun 12, 2024 | 52.02 | 52.06 | 51.90 | 51.92 | 1,891 | +0.49(+0.95%) |
Jun 11, 2024 | 51.16 | 51.43 | 51.16 | 51.43 | 2,343 | +0.07(+0.13%) |
Jun 10, 2024 | 51.00 | 51.36 | 51.00 | 51.36 | 4,586 | +0.17(+0.33%) |
Jun 07, 2024 | 51.23 | 51.39 | 51.19 | 51.19 | 4,177 | -0.05(-0.11%) |
Jun 06, 2024 | 51.29 | 51.29 | 51.22 | 51.24 | 5,820 | -0.04(-0.07%) |
Jun 05, 2024 | 51.11 | 51.29 | 51.11 | 51.28 | 2,760 | +0.53(+1.04%) |
Jun 04, 2024 | 50.60 | 50.84 | 50.49 | 50.75 | 3,171 | +0.08(+0.15%) |
|