Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.33 | 50.25 | 49.33 | 50.12 | 116,400 | +1.04(+2.12%) |
Aug 22, 2024 | 49.23 | 49.31 | 49.03 | 49.08 | 93,683 | -0.11(-0.22%) |
Aug 21, 2024 | 49.02 | 49.22 | 48.84 | 49.19 | 90,647 | +0.44(+0.90%) |
Aug 20, 2024 | 49.15 | 49.16 | 48.75 | 48.75 | 98,956 | -0.53(-1.08%) |
Aug 19, 2024 | 48.97 | 49.28 | 48.95 | 49.28 | 108,557 | +0.37(+0.76%) |
Aug 16, 2024 | 48.58 | 48.97 | 48.56 | 48.91 | 86,563 | +0.23(+0.47%) |
Aug 15, 2024 | 48.57 | 48.86 | 48.44 | 48.68 | 87,319 | +0.65(+1.35%) |
Aug 14, 2024 | 48.07 | 48.12 | 47.82 | 48.03 | 116,941 | +0.11(+0.23%) |
Aug 13, 2024 | 47.62 | 48.01 | 47.42 | 47.92 | 80,198 | +0.56(+1.18%) |
Aug 12, 2024 | 47.83 | 47.83 | 47.34 | 47.36 | 84,014 | -0.37(-0.78%) |
Aug 09, 2024 | 47.73 | 47.83 | 47.31 | 47.73 | 81,045 | +0.07(+0.15%) |
Aug 08, 2024 | 47.21 | 47.74 | 47.16 | 47.66 | 104,383 | +0.80(+1.71%) |
Aug 07, 2024 | 47.71 | 47.90 | 46.78 | 46.86 | 67,430 | -0.23(-0.49%) |
Aug 06, 2024 | 46.70 | 47.67 | 46.42 | 47.09 | 124,820 | +0.51(+1.09%) |
Aug 05, 2024 | 46.26 | 47.13 | 45.87 | 46.58 | 160,857 | -1.32(-2.76%) |
Aug 02, 2024 | 48.35 | 48.38 | 47.46 | 47.90 | 130,940 | -1.22(-2.48%) |
Aug 01, 2024 | 50.23 | 50.46 | 48.88 | 49.12 | 188,980 | -0.99(-1.98%) |
Jul 31, 2024 | 50.32 | 50.75 | 49.98 | 50.11 | 88,811 | +0.13(+0.26%) |
Jul 30, 2024 | 49.78 | 50.07 | 49.70 | 49.98 | 133,809 | +0.33(+0.66%) |
Jul 29, 2024 | 49.85 | 49.87 | 49.45 | 49.65 | 146,657 | -0.03(-0.06%) |
Jul 26, 2024 | 49.33 | 49.78 | 49.33 | 49.68 | 97,335 | +0.83(+1.69%) |
Jul 25, 2024 | 48.48 | 49.46 | 48.45 | 48.85 | 173,143 | +0.48(+0.99%) |
Jul 24, 2024 | 49.01 | 49.28 | 48.38 | 48.38 | 92,917 | -0.76(-1.55%) |
Jul 23, 2024 | 49.00 | 49.31 | 48.92 | 49.13 | 98,902 | +0.05(+0.10%) |
Jul 22, 2024 | 48.75 | 49.14 | 48.38 | 49.08 | 127,242 | +0.48(+0.99%) |
Jul 19, 2024 | 48.88 | 48.88 | 48.50 | 48.61 | 640,499 | -0.33(-0.67%) |
Jul 18, 2024 | 49.32 | 49.91 | 48.88 | 48.93 | 96,312 | -0.48(-0.97%) |
Jul 17, 2024 | 49.25 | 49.93 | 49.25 | 49.41 | 106,277 | -0.18(-0.36%) |
Jul 16, 2024 | 48.66 | 49.64 | 48.66 | 49.59 | 203,883 | +1.11(+2.29%) |
Jul 15, 2024 | 48.36 | 48.78 | 48.26 | 48.49 | 171,833 | +0.29(+0.60%) |
Jul 12, 2024 | 48.01 | 48.42 | 48.01 | 48.20 | 80,235 | +0.44(+0.92%) |
Jul 11, 2024 | 47.21 | 47.85 | 47.17 | 47.76 | 112,502 | +1.05(+2.25%) |
Jul 10, 2024 | 46.32 | 46.75 | 46.28 | 46.71 | 114,123 | +0.51(+1.10%) |
Jul 09, 2024 | 46.25 | 46.54 | 46.10 | 46.20 | 91,727 | -0.13(-0.28%) |
Jul 08, 2024 | 46.32 | 46.56 | 46.20 | 46.33 | 90,914 | +0.21(+0.45%) |
Jul 05, 2024 | 46.50 | 46.50 | 46.01 | 46.12 | 106,279 | -0.40(-0.86%) |
Jul 03, 2024 | 46.57 | 46.85 | 46.52 | 46.52 | 61,789 | +0.04(+0.09%) |
Jul 02, 2024 | 46.39 | 46.52 | 46.32 | 46.48 | 146,572 | +0.12(+0.26%) |
Jul 01, 2024 | 46.89 | 46.91 | 46.30 | 46.36 | 277,351 | -0.36(-0.77%) |
Jun 28, 2024 | 46.71 | 46.98 | 46.47 | 46.72 | 253,153 | +0.23(+0.49%) |
Jun 27, 2024 | 46.49 | 46.51 | 46.28 | 46.49 | 123,145 | +0.02(+0.04%) |
Jun 26, 2024 | 46.53 | 46.53 | 46.30 | 46.47 | 423,898 | -0.16(-0.34%) |
Jun 25, 2024 | 47.16 | 47.16 | 46.54 | 46.63 | 156,005 | -0.53(-1.12%) |
Jun 24, 2024 | 46.74 | 47.40 | 46.74 | 47.16 | 90,380 | +0.48(+1.02%) |
Jun 21, 2024 | 46.73 | 46.73 | 46.44 | 46.68 | 75,406 | +0.04(+0.09%) |
Jun 20, 2024 | 46.62 | 46.84 | 46.57 | 46.64 | 110,521 | -0.03(-0.06%) |
Jun 18, 2024 | 46.42 | 46.70 | 46.42 | 46.67 | 97,616 | +0.25(+0.54%) |
Jun 17, 2024 | 46.01 | 46.47 | 45.90 | 46.42 | 110,882 | +0.38(+0.82%) |
Jun 14, 2024 | 46.26 | 46.38 | 45.89 | 46.04 | 105,227 | -0.62(-1.32%) |
Jun 13, 2024 | 46.94 | 46.94 | 46.38 | 46.66 | 82,332 | -0.25(-0.53%) |
Jun 12, 2024 | 47.28 | 47.50 | 46.83 | 46.91 | 80,633 | +0.38(+0.81%) |
Jun 11, 2024 | 46.53 | 46.59 | 46.20 | 46.53 | 76,808 | -0.24(-0.51%) |
Jun 10, 2024 | 46.39 | 46.80 | 46.27 | 46.77 | 97,658 | +0.19(+0.41%) |
Jun 07, 2024 | 46.59 | 46.83 | 46.49 | 46.58 | 231,575 | -0.24(-0.51%) |
Jun 06, 2024 | 47.02 | 47.13 | 46.73 | 46.82 | 76,950 | -0.31(-0.65%) |
Jun 05, 2024 | 47.03 | 47.14 | 46.72 | 47.13 | 79,473 | +0.24(+0.51%) |
Jun 04, 2024 | 47.16 | 47.24 | 46.82 | 46.89 | 72,671 | -0.52(-1.09%) |