Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 49.56 | 49.74 | 49.52 | 49.63 | 21,890 | +0.10(+0.20%) |
Aug 21, 2024 | 49.52 | 49.57 | 49.19 | 49.53 | 26,893 | +0.13(+0.26%) |
Aug 20, 2024 | 49.72 | 49.72 | 49.37 | 49.40 | 35,056 | -0.37(-0.75%) |
Aug 19, 2024 | 49.53 | 49.79 | 49.53 | 49.77 | 42,286 | +0.26(+0.53%) |
Aug 16, 2024 | 48.94 | 49.52 | 48.94 | 49.51 | 31,240 | +0.45(+0.93%) |
Aug 15, 2024 | 48.97 | 49.27 | 48.97 | 49.05 | 38,088 | +0.60(+1.25%) |
Aug 14, 2024 | 48.02 | 48.49 | 48.02 | 48.45 | 41,052 | +0.60(+1.25%) |
Aug 13, 2024 | 47.70 | 47.92 | 47.46 | 47.85 | 166,522 | +0.45(+0.96%) |
Aug 12, 2024 | 47.95 | 48.07 | 47.38 | 47.40 | 29,766 | -0.34(-0.71%) |
Aug 09, 2024 | 47.59 | 47.84 | 47.40 | 47.74 | 31,276 | +0.26(+0.55%) |
Aug 08, 2024 | 47.04 | 47.56 | 47.04 | 47.48 | 25,656 | +0.79(+1.69%) |
Aug 07, 2024 | 47.40 | 47.64 | 46.67 | 46.69 | 182,620 | -0.15(-0.32%) |
Aug 06, 2024 | 46.66 | 47.43 | 46.56 | 46.84 | 171,331 | +0.43(+0.93%) |
Aug 05, 2024 | 46.14 | 46.81 | 45.61 | 46.41 | 138,374 | -1.38(-2.89%) |
Aug 02, 2024 | 48.36 | 48.38 | 47.36 | 47.79 | 80,779 | -1.46(-2.97%) |
Aug 01, 2024 | 50.59 | 50.65 | 49.03 | 49.25 | 105,997 | -1.27(-2.51%) |
Jul 31, 2024 | 50.78 | 51.04 | 50.45 | 50.52 | 27,121 | +0.04(+0.08%) |
Jul 30, 2024 | 50.13 | 50.61 | 50.13 | 50.48 | 36,577 | +0.55(+1.10%) |
Jul 29, 2024 | 50.30 | 50.39 | 49.91 | 49.93 | 28,898 | -0.27(-0.53%) |
Jul 26, 2024 | 49.83 | 50.29 | 49.83 | 50.20 | 63,262 | +0.72(+1.46%) |
Jul 25, 2024 | 48.93 | 50.03 | 48.93 | 49.48 | 30,378 | +0.59(+1.21%) |
Jul 24, 2024 | 49.35 | 49.66 | 48.87 | 48.89 | 160,012 | -0.60(-1.22%) |
Jul 23, 2024 | 49.10 | 49.66 | 49.10 | 49.49 | 56,719 | +0.26(+0.54%) |
Jul 22, 2024 | 48.79 | 49.27 | 48.51 | 49.23 | 96,072 | +0.47(+0.96%) |
Jul 19, 2024 | 49.14 | 49.16 | 48.72 | 48.76 | 24,138 | -0.43(-0.87%) |
Jul 18, 2024 | 49.42 | 50.19 | 49.10 | 49.19 | 42,990 | -0.44(-0.89%) |
Jul 17, 2024 | 49.25 | 49.81 | 49.25 | 49.63 | 159,000 | +0.08(+0.16%) |
Jul 16, 2024 | 48.87 | 49.57 | 48.83 | 49.55 | 44,910 | +0.87(+1.79%) |
Jul 15, 2024 | 48.21 | 48.91 | 48.21 | 48.68 | 45,686 | +0.73(+1.52%) |
Jul 12, 2024 | 47.74 | 48.15 | 47.71 | 47.95 | 37,929 | +0.26(+0.55%) |
Jul 11, 2024 | 47.23 | 47.71 | 47.15 | 47.69 | 75,431 | +0.84(+1.78%) |
Jul 10, 2024 | 46.26 | 46.85 | 46.26 | 46.85 | 40,831 | +0.63(+1.36%) |
Jul 09, 2024 | 45.89 | 46.53 | 45.78 | 46.22 | 130,292 | +0.37(+0.81%) |
Jul 08, 2024 | 45.95 | 46.25 | 45.85 | 45.85 | 69,087 | +0.07(+0.15%) |
Jul 05, 2024 | 46.16 | 46.16 | 45.66 | 45.78 | 34,195 | -0.43(-0.93%) |
Jul 03, 2024 | 46.51 | 46.58 | 46.21 | 46.21 | 17,111 | -0.28(-0.61%) |
Jul 02, 2024 | 46.04 | 46.52 | 46.04 | 46.49 | 29,364 | +0.29(+0.62%) |
Jul 01, 2024 | 46.49 | 46.68 | 46.15 | 46.21 | 114,512 | -0.08(-0.18%) |
Jun 28, 2024 | 46.11 | 46.51 | 46.07 | 46.29 | 40,238 | +0.44(+0.96%) |
Jun 27, 2024 | 45.51 | 45.85 | 45.51 | 45.85 | 29,008 | +0.14(+0.30%) |
Jun 26, 2024 | 45.78 | 45.78 | 45.42 | 45.71 | 35,227 | -0.24(-0.52%) |
Jun 25, 2024 | 46.26 | 46.38 | 45.90 | 45.95 | 83,505 | -0.43(-0.92%) |
Jun 24, 2024 | 45.98 | 46.60 | 45.98 | 46.38 | 29,840 | +0.51(+1.12%) |
Jun 21, 2024 | 45.92 | 45.92 | 45.57 | 45.87 | 30,000 | -0.04(-0.08%) |
Jun 20, 2024 | 45.54 | 45.98 | 45.54 | 45.90 | 182,377 | +0.29(+0.63%) |
Jun 18, 2024 | 45.31 | 45.70 | 45.30 | 45.61 | 27,982 | +0.28(+0.61%) |
Jun 17, 2024 | 44.63 | 45.35 | 44.63 | 45.34 | 65,237 | +0.63(+1.40%) |
Jun 14, 2024 | 44.75 | 44.93 | 44.61 | 44.71 | 28,540 | -0.41(-0.90%) |
Jun 13, 2024 | 45.40 | 45.40 | 44.88 | 45.12 | 38,003 | -0.36(-0.79%) |
Jun 12, 2024 | 45.62 | 45.93 | 45.33 | 45.47 | 39,005 | +0.52(+1.15%) |
Jun 11, 2024 | 45.31 | 45.32 | 44.85 | 44.96 | 130,689 | -0.59(-1.29%) |
Jun 10, 2024 | 45.35 | 45.68 | 45.22 | 45.54 | 101,896 | -0.04(-0.09%) |
Jun 07, 2024 | 45.43 | 45.90 | 45.43 | 45.58 | 40,632 | -0.04(-0.09%) |
Jun 06, 2024 | 45.81 | 46.01 | 45.51 | 45.62 | 195,325 | -0.18(-0.40%) |
Jun 05, 2024 | 45.89 | 45.89 | 45.48 | 45.81 | 42,398 | +0.10(+0.21%) |
Jun 04, 2024 | 45.99 | 46.19 | 45.65 | 45.71 | 301,457 | -0.55(-1.19%) |