Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.78 | 51.34 | 50.78 | 51.34 | 6,212 | +0.95(+1.89%) |
Aug 22, 2024 | 50.75 | 50.76 | 50.35 | 50.39 | 5,404 | -0.31(-0.60%) |
Aug 21, 2024 | 50.43 | 50.72 | 50.43 | 50.70 | 5,474 | +0.43(+0.85%) |
Aug 20, 2024 | 50.31 | 50.33 | 50.13 | 50.27 | 10,783 | -0.06(-0.12%) |
Aug 19, 2024 | 50.26 | 50.41 | 50.25 | 50.33 | 16,239 | +0.47(+0.94%) |
Aug 16, 2024 | 49.63 | 49.89 | 49.61 | 49.86 | 5,285 | +0.30(+0.61%) |
Aug 15, 2024 | 49.32 | 49.64 | 49.32 | 49.56 | 63,375 | +0.57(+1.16%) |
Aug 14, 2024 | 48.86 | 48.99 | 48.82 | 48.99 | 11,424 | +0.18(+0.36%) |
Aug 13, 2024 | 48.36 | 48.82 | 48.33 | 48.82 | 5,416 | +0.81(+1.69%) |
Aug 12, 2024 | 47.92 | 48.11 | 47.88 | 48.00 | 7,282 | +0.05(+0.11%) |
Aug 09, 2024 | 47.71 | 47.95 | 47.71 | 47.95 | 5,692 | +0.21(+0.44%) |
Aug 08, 2024 | 47.36 | 47.76 | 47.32 | 47.74 | 14,715 | +0.97(+2.07%) |
Aug 07, 2024 | 47.56 | 47.64 | 46.77 | 46.77 | 12,395 | +0.10(+0.21%) |
Aug 06, 2024 | 46.34 | 46.94 | 46.18 | 46.67 | 22,922 | +0.22(+0.47%) |
Aug 05, 2024 | 45.72 | 46.62 | 45.72 | 46.45 | 16,487 | -1.14(-2.39%) |
Aug 02, 2024 | 47.73 | 47.73 | 47.27 | 47.59 | 5,953 | -0.79(-1.64%) |
Aug 01, 2024 | 49.15 | 49.15 | 48.23 | 48.38 | 5,208 | -1.45(-2.91%) |
Jul 31, 2024 | 49.78 | 49.94 | 49.74 | 49.83 | 5,816 | +0.73(+1.48%) |
Jul 30, 2024 | 49.24 | 49.24 | 49.03 | 49.10 | 4,683 | +0.02(+0.03%) |
Jul 29, 2024 | 49.16 | 49.16 | 48.99 | 49.08 | 8,347 | -0.19(-0.39%) |
Jul 26, 2024 | 49.04 | 49.34 | 49.04 | 49.27 | 9,604 | +0.52(+1.07%) |
Jul 25, 2024 | 48.72 | 49.13 | 48.47 | 48.75 | 6,648 | -0.33(-0.68%) |
Jul 24, 2024 | 49.46 | 49.54 | 49.09 | 49.09 | 2,134 | -0.61(-1.22%) |
Jul 23, 2024 | 49.68 | 49.76 | 49.68 | 49.70 | 1,479 | -0.27(-0.54%) |
Jul 22, 2024 | 49.88 | 49.97 | 49.69 | 49.97 | 4,612 | +0.50(+1.02%) |
Jul 19, 2024 | 49.58 | 49.58 | 49.46 | 49.46 | 2,368 | -0.26(-0.53%) |
Jul 18, 2024 | 50.07 | 50.12 | 49.64 | 49.73 | 5,423 | -0.49(-0.98%) |
Jul 17, 2024 | 50.27 | 50.37 | 50.14 | 50.22 | 4,815 | -0.29(-0.58%) |
Jul 16, 2024 | 50.10 | 50.51 | 50.10 | 50.51 | 18,472 | +0.43(+0.86%) |
Jul 15, 2024 | 50.31 | 50.33 | 50.08 | 50.08 | 11,870 | -0.36(-0.71%) |
Jul 12, 2024 | 50.35 | 50.64 | 50.35 | 50.43 | 2,623 | +0.41(+0.81%) |
Jul 11, 2024 | 50.14 | 50.15 | 49.97 | 50.03 | 17,487 | +0.18(+0.37%) |
Jul 10, 2024 | 49.50 | 49.85 | 49.46 | 49.85 | 26,611 | +0.65(+1.31%) |
Jul 09, 2024 | 49.24 | 49.24 | 49.13 | 49.20 | 1,929 | -0.17(-0.35%) |
Jul 08, 2024 | 49.53 | 49.60 | 49.31 | 49.37 | 3,465 | -0.13(-0.27%) |
Jul 05, 2024 | 49.24 | 49.51 | 49.24 | 49.51 | 4,515 | +0.29(+0.59%) |
Jul 03, 2024 | 49.06 | 49.26 | 49.06 | 49.22 | 4,143 | +0.50(+1.03%) |
Jul 02, 2024 | 48.49 | 48.72 | 48.46 | 48.72 | 18,672 | +0.10(+0.20%) |
Jul 01, 2024 | 48.85 | 48.86 | 48.53 | 48.62 | 3,114 | +0.11(+0.22%) |
Jun 28, 2024 | 48.71 | 48.71 | 48.39 | 48.51 | 197,562 | -0.05(-0.11%) |
Jun 27, 2024 | 48.66 | 48.75 | 48.46 | 48.57 | 2,105 | +0.01(+0.03%) |
Jun 26, 2024 | 48.47 | 48.57 | 48.39 | 48.55 | 36,839 | -0.31(-0.64%) |
Jun 25, 2024 | 48.74 | 48.91 | 48.63 | 48.86 | 8,816 | +0.03(+0.06%) |
Jun 24, 2024 | 48.81 | 48.94 | 48.81 | 48.83 | 2,654 | +0.43(+0.88%) |
Jun 21, 2024 | 48.44 | 48.46 | 48.28 | 48.41 | 5,124 | -0.34(-0.70%) |
Jun 20, 2024 | 48.61 | 48.80 | 48.61 | 48.75 | 7,631 | +0.10(+0.20%) |
Jun 18, 2024 | 48.54 | 48.71 | 48.52 | 48.65 | 3,401 | +0.25(+0.52%) |
Jun 17, 2024 | 48.08 | 48.46 | 48.06 | 48.40 | 15,907 | +0.13(+0.27%) |
Jun 14, 2024 | 48.30 | 48.30 | 48.13 | 48.27 | 609,211 | -0.58(-1.19%) |
Jun 13, 2024 | 49.21 | 49.21 | 48.71 | 48.85 | 3,578 | -0.65(-1.31%) |
Jun 12, 2024 | 49.66 | 49.83 | 49.41 | 49.50 | 6,453 | +0.55(+1.13%) |
Jun 11, 2024 | 49.03 | 49.03 | 48.82 | 48.94 | 9,114 | -0.52(-1.06%) |
Jun 10, 2024 | 49.19 | 49.47 | 49.08 | 49.47 | 368,259 | +0.04(+0.08%) |
Jun 07, 2024 | 49.61 | 49.65 | 49.41 | 49.43 | 3,866 | -0.47(-0.95%) |
Jun 06, 2024 | 49.85 | 49.90 | 49.76 | 49.90 | 362,073 | +0.11(+0.21%) |
Jun 05, 2024 | 49.88 | 49.88 | 49.55 | 49.79 | 2,902 | +0.19(+0.39%) |
Jun 04, 2024 | 49.71 | 49.71 | 49.44 | 49.60 | 4,601 | -0.20(-0.40%) |