Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 50.26 | 50.37 | 49.62 | 50.16 | 61,297 | +0.12(+0.24%) |
Aug 21, 2024 | 49.54 | 50.53 | 49.12 | 50.04 | 85,762 | +1.00(+2.04%) |
Aug 20, 2024 | 50.88 | 50.88 | 48.87 | 49.04 | 63,022 | -1.94(-3.81%) |
Aug 19, 2024 | 49.97 | 51.46 | 49.97 | 50.98 | 121,127 | +1.45(+2.93%) |
Aug 16, 2024 | 48.80 | 49.65 | 48.44 | 49.53 | 203,556 | +0.54(+1.10%) |
Aug 15, 2024 | 49.37 | 50.00 | 48.66 | 48.99 | 171,692 | +0.18(+0.37%) |
Aug 14, 2024 | 49.63 | 49.63 | 47.98 | 48.81 | 81,583 | -0.69(-1.39%) |
Aug 13, 2024 | 48.68 | 50.35 | 48.31 | 49.50 | 177,859 | +1.53(+3.19%) |
Aug 12, 2024 | 47.54 | 48.62 | 47.02 | 47.97 | 127,417 | +0.22(+0.46%) |
Aug 09, 2024 | 49.59 | 50.20 | 45.00 | 47.75 | 122,925 | -1.86(-3.75%) |
Aug 08, 2024 | 48.44 | 50.52 | 47.75 | 49.61 | 117,047 | +1.85(+3.87%) |
Aug 07, 2024 | 49.74 | 49.74 | 47.34 | 47.76 | 127,104 | -1.08(-2.21%) |
Aug 06, 2024 | 47.64 | 49.45 | 47.63 | 48.84 | 63,852 | +1.08(+2.26%) |
Aug 05, 2024 | 47.14 | 48.68 | 45.79 | 47.76 | 117,928 | -2.21(-4.42%) |
Aug 02, 2024 | 49.71 | 50.40 | 48.82 | 49.97 | 72,450 | -1.65(-3.20%) |
Aug 01, 2024 | 54.55 | 55.26 | 50.92 | 51.62 | 61,624 | -3.14(-5.73%) |
Jul 31, 2024 | 53.70 | 56.13 | 53.40 | 54.76 | 93,845 | +1.25(+2.34%) |
Jul 30, 2024 | 53.12 | 54.31 | 52.79 | 53.51 | 144,228 | +0.92(+1.75%) |
Jul 29, 2024 | 53.42 | 53.85 | 52.58 | 52.59 | 53,701 | -0.63(-1.18%) |
Jul 26, 2024 | 52.66 | 53.59 | 52.37 | 53.22 | 100,296 | +1.44(+2.78%) |
Jul 25, 2024 | 50.96 | 52.77 | 50.82 | 51.78 | 89,045 | +0.82(+1.61%) |
Jul 24, 2024 | 52.50 | 53.02 | 50.81 | 50.96 | 68,863 | -1.76(-3.34%) |
Jul 23, 2024 | 51.71 | 52.96 | 51.71 | 52.72 | 93,721 | +0.67(+1.29%) |
Jul 22, 2024 | 50.72 | 52.16 | 50.11 | 52.05 | 83,020 | +1.27(+2.50%) |
Jul 19, 2024 | 51.34 | 51.69 | 49.75 | 50.78 | 435,703 | -0.48(-0.94%) |
Jul 18, 2024 | 51.40 | 53.20 | 50.34 | 51.26 | 95,868 | -0.50(-0.97%) |
Jul 17, 2024 | 51.70 | 52.63 | 51.05 | 51.76 | 127,144 | -0.46(-0.88%) |
Jul 16, 2024 | 48.63 | 52.90 | 48.63 | 52.22 | 165,121 | +4.27(+8.91%) |
Jul 15, 2024 | 47.15 | 48.55 | 46.62 | 47.95 | 84,683 | +1.37(+2.94%) |
Jul 12, 2024 | 46.85 | 47.66 | 46.46 | 46.58 | 72,107 | +0.40(+0.87%) |
Jul 11, 2024 | 45.08 | 46.56 | 45.08 | 46.18 | 85,337 | +2.04(+4.62%) |
Jul 10, 2024 | 43.57 | 44.17 | 43.45 | 44.14 | 39,911 | +0.46(+1.05%) |
Jul 09, 2024 | 43.98 | 43.98 | 43.37 | 43.68 | 47,681 | -0.24(-0.55%) |
Jul 08, 2024 | 44.07 | 44.49 | 43.69 | 43.92 | 46,794 | +0.31(+0.71%) |
Jul 05, 2024 | 44.72 | 44.89 | 43.25 | 43.61 | 67,882 | -1.30(-2.89%) |
Jul 03, 2024 | 44.94 | 45.38 | 44.40 | 44.91 | 40,723 | +0.02(+0.04%) |
Jul 02, 2024 | 44.39 | 44.99 | 43.95 | 44.89 | 63,698 | +0.58(+1.31%) |
Jul 01, 2024 | 46.05 | 46.27 | 43.81 | 44.31 | 111,013 | -1.53(-3.34%) |
Jun 28, 2024 | 45.75 | 46.39 | 44.81 | 45.84 | 192,887 | +0.60(+1.33%) |
Jun 27, 2024 | 46.21 | 46.32 | 45.00 | 45.24 | 100,245 | -0.79(-1.72%) |
Jun 26, 2024 | 45.94 | 46.03 | 45.00 | 46.03 | 103,808 | +0.30(+0.66%) |
Jun 25, 2024 | 46.47 | 46.47 | 45.43 | 45.73 | 111,646 | -0.80(-1.72%) |
Jun 24, 2024 | 48.15 | 48.91 | 46.23 | 46.53 | 140,530 | -1.99(-4.10%) |
Jun 21, 2024 | 47.12 | 48.63 | 46.70 | 48.52 | 1,720,555 | +1.31(+2.77%) |
Jun 20, 2024 | 46.64 | 47.76 | 46.60 | 47.21 | 198,032 | +0.24(+0.51%) |
Jun 18, 2024 | 46.36 | 47.07 | 45.85 | 46.97 | 161,302 | +0.35(+0.75%) |
Jun 17, 2024 | 46.31 | 47.29 | 46.16 | 46.62 | 155,576 | -0.16(-0.34%) |
Jun 14, 2024 | 47.39 | 47.63 | 45.40 | 46.78 | 110,893 | -0.92(-1.93%) |
Jun 13, 2024 | 48.67 | 48.67 | 47.05 | 47.70 | 127,776 | -1.16(-2.37%) |
Jun 12, 2024 | 49.46 | 49.79 | 48.52 | 48.86 | 114,181 | +0.59(+1.22%) |
Jun 11, 2024 | 47.20 | 48.45 | 46.81 | 48.27 | 101,977 | +0.78(+1.64%) |
Jun 10, 2024 | 47.59 | 48.00 | 46.32 | 47.49 | 161,106 | -0.44(-0.92%) |
Jun 07, 2024 | 46.06 | 48.33 | 46.06 | 47.93 | 129,079 | +1.45(+3.12%) |
Jun 06, 2024 | 48.01 | 48.01 | 46.43 | 46.48 | 106,477 | -1.79(-3.71%) |
Jun 05, 2024 | 47.43 | 48.54 | 46.90 | 48.27 | 97,285 | +0.89(+1.88%) |
Jun 04, 2024 | 48.59 | 48.59 | 46.48 | 47.38 | 93,781 | -1.15(-2.37%) |