Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 51.06 | 51.33 | 50.73 | 50.76 | 9,677 | -0.64(-1.24%) |
Aug 19, 2024 | 51.10 | 51.58 | 50.94 | 51.39 | 13,864 | +0.51(+1.01%) |
Aug 16, 2024 | 50.85 | 51.05 | 50.85 | 50.88 | 10,340 | +0.06(+0.12%) |
Aug 15, 2024 | 50.75 | 51.00 | 50.30 | 50.82 | 3,793 | +1.06(+2.13%) |
Aug 14, 2024 | 49.59 | 49.87 | 49.56 | 49.76 | 23,100 | +0.00(+0.00%) |
Aug 13, 2024 | 49.49 | 49.76 | 49.40 | 49.76 | 6,152 | +0.71(+1.45%) |
Aug 12, 2024 | 49.51 | 49.51 | 48.79 | 49.05 | 13,502 | -0.32(-0.66%) |
Aug 09, 2024 | 49.15 | 49.46 | 49.15 | 49.37 | 4,500 | +0.35(+0.71%) |
Aug 08, 2024 | 48.51 | 49.17 | 48.51 | 49.02 | 6,754 | +1.32(+2.78%) |
Aug 07, 2024 | 49.08 | 49.08 | 47.57 | 47.70 | 14,515 | -0.50(-1.03%) |
Aug 06, 2024 | 48.29 | 48.67 | 47.45 | 48.20 | 4,719 | +0.52(+1.09%) |
Aug 05, 2024 | 46.61 | 48.16 | 46.60 | 47.68 | 9,359 | -1.54(-3.14%) |
Aug 02, 2024 | 49.55 | 49.55 | 48.77 | 49.22 | 45,296 | -1.53(-3.01%) |
Aug 01, 2024 | 52.40 | 52.40 | 50.41 | 50.75 | 63,139 | -1.50(-2.88%) |
Jul 31, 2024 | 52.17 | 53.05 | 51.88 | 52.25 | 30,346 | +0.51(+0.99%) |
Jul 30, 2024 | 51.91 | 51.91 | 51.56 | 51.74 | 9,094 | +0.07(+0.14%) |
Jul 29, 2024 | 52.25 | 52.25 | 51.52 | 51.67 | 49,524 | -0.15(-0.30%) |
Jul 26, 2024 | 51.96 | 51.96 | 51.74 | 51.82 | 5,467 | +0.82(+1.62%) |
Jul 25, 2024 | 50.67 | 51.65 | 50.46 | 51.00 | 45,056 | +0.39(+0.78%) |
Jul 24, 2024 | 52.21 | 52.21 | 50.61 | 50.61 | 29,905 | -1.20(-2.32%) |
Jul 23, 2024 | 51.23 | 51.92 | 51.23 | 51.81 | 7,098 | +0.23(+0.45%) |
Jul 22, 2024 | 51.57 | 51.58 | 50.86 | 51.58 | 6,344 | +0.68(+1.34%) |
Jul 19, 2024 | 51.02 | 51.05 | 50.71 | 50.90 | 8,584 | -0.38(-0.75%) |
Jul 18, 2024 | 51.97 | 52.23 | 51.28 | 51.28 | 6,878 | -0.57(-1.09%) |
Jul 17, 2024 | 52.66 | 53.00 | 51.85 | 51.85 | 14,510 | -0.93(-1.76%) |
Jul 16, 2024 | 51.40 | 52.78 | 51.39 | 52.78 | 63,352 | +1.73(+3.39%) |
Jul 15, 2024 | 50.75 | 51.27 | 50.75 | 51.05 | 4,911 | +0.65(+1.29%) |
Jul 12, 2024 | 50.30 | 50.70 | 50.30 | 50.40 | 8,803 | +0.38(+0.75%) |
Jul 11, 2024 | 49.60 | 50.09 | 49.60 | 50.02 | 1,590 | +1.23(+2.51%) |
Jul 10, 2024 | 48.55 | 48.80 | 48.41 | 48.80 | 38,913 | +0.46(+0.94%) |
Jul 09, 2024 | 48.63 | 48.63 | 48.34 | 48.34 | 4,720 | -0.30(-0.62%) |
Jul 08, 2024 | 48.81 | 48.81 | 48.64 | 48.64 | 62,986 | +0.14(+0.28%) |
Jul 05, 2024 | 48.35 | 48.51 | 48.35 | 48.51 | 586 | -0.16(-0.32%) |
Jul 03, 2024 | 48.62 | 48.86 | 48.62 | 48.66 | 46,533 | +0.05(+0.11%) |
Jul 02, 2024 | 48.59 | 48.64 | 48.39 | 48.61 | 245,709 | +0.27(+0.56%) |
Jul 01, 2024 | 48.26 | 48.43 | 48.26 | 48.34 | 3,909 | -0.47(-0.96%) |
Jun 28, 2024 | 48.92 | 48.92 | 48.81 | 48.81 | 4,614 | +0.42(+0.87%) |
Jun 27, 2024 | 48.32 | 48.39 | 48.27 | 48.39 | 5,027 | +0.16(+0.33%) |
Jun 26, 2024 | 48.23 | 48.27 | 47.94 | 48.23 | 13,190 | -0.03(-0.06%) |
Jun 25, 2024 | 48.11 | 48.26 | 48.11 | 48.26 | 900 | -0.31(-0.64%) |
Jun 24, 2024 | 48.34 | 48.74 | 48.34 | 48.57 | 1,617 | +0.26(+0.53%) |
Jun 21, 2024 | 48.05 | 48.32 | 48.05 | 48.32 | 5,317 | +0.11(+0.23%) |
Jun 20, 2024 | 48.63 | 48.64 | 48.12 | 48.21 | 14,227 | -0.15(-0.31%) |
Jun 18, 2024 | 48.40 | 48.50 | 48.36 | 48.36 | 2,506 | +0.13(+0.27%) |
Jun 17, 2024 | 47.52 | 48.25 | 47.50 | 48.23 | 7,384 | +0.53(+1.11%) |
Jun 14, 2024 | 47.98 | 47.98 | 47.48 | 47.70 | 8,317 | -0.76(-1.57%) |
Jun 13, 2024 | 48.29 | 48.48 | 48.29 | 48.46 | 2,359 | -0.50(-1.02%) |
Jun 12, 2024 | 49.13 | 49.13 | 48.96 | 48.96 | 1,135 | +0.86(+1.79%) |
Jun 11, 2024 | 47.95 | 48.10 | 47.94 | 48.10 | 1,445 | -0.17(-0.35%) |
Jun 10, 2024 | 48.33 | 48.34 | 48.27 | 48.27 | 6,439 | +0.22(+0.47%) |
Jun 07, 2024 | 48.24 | 48.24 | 48.04 | 48.04 | 12,896 | -0.41(-0.86%) |
Jun 06, 2024 | 48.55 | 48.55 | 48.45 | 48.46 | 1,674 | -0.34(-0.69%) |
Jun 05, 2024 | 48.36 | 48.80 | 48.36 | 48.79 | 779 | +0.86(+1.79%) |
Jun 04, 2024 | 48.13 | 48.13 | 47.94 | 47.94 | 1,583 | -0.65(-1.34%) |