Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 50.94 | 51.04 | 50.70 | 50.71 | 20,972 | -0.21(-0.42%) |
Aug 23, 2024 | 50.38 | 50.92 | 50.38 | 50.92 | 12,206 | +0.85(+1.70%) |
Aug 22, 2024 | 50.64 | 50.66 | 50.07 | 50.07 | 21,083 | -0.38(-0.76%) |
Aug 21, 2024 | 50.47 | 50.59 | 50.35 | 50.46 | 13,321 | +0.17(+0.33%) |
Aug 20, 2024 | 50.30 | 50.62 | 50.18 | 50.29 | 22,219 | -0.24(-0.47%) |
Aug 19, 2024 | 49.98 | 50.53 | 49.98 | 50.53 | 23,723 | +0.48(+0.96%) |
Aug 16, 2024 | 49.68 | 50.06 | 49.68 | 50.05 | 22,486 | +0.26(+0.52%) |
Aug 15, 2024 | 49.53 | 49.82 | 49.42 | 49.79 | 19,763 | +0.73(+1.49%) |
Aug 14, 2024 | 48.83 | 49.10 | 48.73 | 49.06 | 22,601 | +0.28(+0.57%) |
Aug 13, 2024 | 48.22 | 48.79 | 48.22 | 48.78 | 21,423 | +0.92(+1.92%) |
Aug 12, 2024 | 47.91 | 48.11 | 47.70 | 47.86 | 16,681 | +0.05(+0.11%) |
Aug 09, 2024 | 47.61 | 47.89 | 47.40 | 47.81 | 11,415 | +0.14(+0.29%) |
Aug 08, 2024 | 47.05 | 47.70 | 47.05 | 47.67 | 24,146 | +1.06(+2.27%) |
Aug 07, 2024 | 47.51 | 47.64 | 46.53 | 46.61 | 35,761 | -0.35(-0.74%) |
Aug 06, 2024 | 46.83 | 47.48 | 46.65 | 46.96 | 26,515 | +0.44(+0.96%) |
Aug 05, 2024 | 45.96 | 47.05 | 45.85 | 46.52 | 31,863 | -1.46(-3.04%) |
Aug 02, 2024 | 48.18 | 48.37 | 47.62 | 47.97 | 21,365 | -0.66(-1.36%) |
Aug 01, 2024 | 49.52 | 49.59 | 48.42 | 48.64 | 12,957 | -0.80(-1.62%) |
Jul 31, 2024 | 49.30 | 49.74 | 49.10 | 49.44 | 20,783 | +0.58(+1.19%) |
Jul 30, 2024 | 49.03 | 49.06 | 48.59 | 48.86 | 24,793 | -0.22(-0.44%) |
Jul 29, 2024 | 49.21 | 49.25 | 48.94 | 49.07 | 14,813 | +0.02(+0.05%) |
Jul 26, 2024 | 48.91 | 49.25 | 48.91 | 49.05 | 15,234 | +0.44(+0.91%) |
Jul 25, 2024 | 48.70 | 49.14 | 48.53 | 48.61 | 10,763 | -0.18(-0.37%) |
Jul 24, 2024 | 49.30 | 49.31 | 48.72 | 48.79 | 22,148 | -0.75(-1.51%) |
Jul 23, 2024 | 49.64 | 49.76 | 49.50 | 49.54 | 15,310 | -0.25(-0.51%) |
Jul 22, 2024 | 49.60 | 49.79 | 49.51 | 49.79 | 27,724 | +0.46(+0.93%) |
Jul 19, 2024 | 49.61 | 49.75 | 49.26 | 49.33 | 22,738 | -0.45(-0.89%) |
Jul 18, 2024 | 50.08 | 50.28 | 49.59 | 49.78 | 14,372 | -0.30(-0.60%) |
Jul 17, 2024 | 50.04 | 50.21 | 49.95 | 50.08 | 22,907 | -0.29(-0.58%) |
Jul 16, 2024 | 49.97 | 50.41 | 49.97 | 50.37 | 17,537 | +0.48(+0.96%) |
Jul 15, 2024 | 49.96 | 50.15 | 49.81 | 49.89 | 10,149 | +0.08(+0.15%) |
Jul 12, 2024 | 49.68 | 50.09 | 49.68 | 49.81 | 18,613 | +0.31(+0.64%) |
Jul 11, 2024 | 49.55 | 49.75 | 49.45 | 49.50 | 37,711 | -0.05(-0.10%) |
Jul 10, 2024 | 49.21 | 49.73 | 49.16 | 49.55 | 104,016 | +0.46(+0.94%) |
Jul 09, 2024 | 49.00 | 49.13 | 48.97 | 49.09 | 18,825 | +0.15(+0.31%) |
Jul 08, 2024 | 48.84 | 49.10 | 48.84 | 48.94 | 13,896 | +0.12(+0.25%) |
Jul 05, 2024 | 48.85 | 48.89 | 48.64 | 48.82 | 13,468 | +0.02(+0.03%) |
Jul 03, 2024 | 48.73 | 48.90 | 48.65 | 48.80 | 9,168 | +0.28(+0.58%) |
Jul 02, 2024 | 48.26 | 48.52 | 48.23 | 48.52 | 22,375 | +0.10(+0.20%) |
Jul 01, 2024 | 48.34 | 48.43 | 48.11 | 48.43 | 19,650 | +0.18(+0.37%) |
Jun 28, 2024 | 48.50 | 48.51 | 48.21 | 48.25 | 9,453 | +0.03(+0.06%) |
Jun 27, 2024 | 48.21 | 48.34 | 48.05 | 48.22 | 14,802 | -0.15(-0.31%) |
Jun 26, 2024 | 48.36 | 48.41 | 48.19 | 48.37 | 7,764 | -0.02(-0.03%) |
Jun 25, 2024 | 48.59 | 48.59 | 48.32 | 48.39 | 14,138 | -0.10(-0.21%) |
Jun 24, 2024 | 48.44 | 48.80 | 48.44 | 48.49 | 22,349 | +0.05(+0.10%) |
Jun 21, 2024 | 48.59 | 48.63 | 48.42 | 48.44 | 8,586 | -0.22(-0.44%) |
Jun 20, 2024 | 48.91 | 49.02 | 48.54 | 48.66 | 17,555 | -0.18(-0.37%) |
Jun 18, 2024 | 48.74 | 48.91 | 48.68 | 48.84 | 19,985 | +0.24(+0.49%) |
Jun 17, 2024 | 48.15 | 48.68 | 48.15 | 48.60 | 16,128 | +0.46(+0.95%) |
Jun 14, 2024 | 48.11 | 48.15 | 47.87 | 48.15 | 11,874 | -0.06(-0.13%) |
Jun 13, 2024 | 48.18 | 48.25 | 47.98 | 48.21 | 8,307 | +0.16(+0.33%) |
Jun 12, 2024 | 48.13 | 48.30 | 47.94 | 48.05 | 12,349 | +0.38(+0.81%) |
Jun 11, 2024 | 47.45 | 47.70 | 47.38 | 47.66 | 10,688 | +0.05(+0.10%) |
Jun 10, 2024 | 47.58 | 47.69 | 47.48 | 47.62 | 7,999 | -0.07(-0.14%) |
Jun 07, 2024 | 47.43 | 47.89 | 47.43 | 47.68 | 15,800 | +0.06(+0.13%) |
Jun 06, 2024 | 47.79 | 47.82 | 47.55 | 47.62 | 11,128 | -0.12(-0.26%) |
Jun 05, 2024 | 47.42 | 47.75 | 47.42 | 47.75 | 11,942 | +0.39(+0.83%) |
Jun 04, 2024 | 47.11 | 47.38 | 47.11 | 47.36 | 11,493 | +0.05(+0.11%) |