Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 52.67 | 52.68 | 52.45 | 52.57 | 92,370 | +0.01(+0.02%) |
Aug 13, 2024 | 52.26 | 52.58 | 52.07 | 52.56 | 107,802 | +0.57(+1.10%) |
Aug 12, 2024 | 52.47 | 52.47 | 51.84 | 51.99 | 174,035 | -0.31(-0.59%) |
Aug 09, 2024 | 52.31 | 52.41 | 51.88 | 52.30 | 100,324 | +0.06(+0.11%) |
Aug 08, 2024 | 51.62 | 52.24 | 51.43 | 52.24 | 160,903 | +1.10(+2.15%) |
Aug 07, 2024 | 52.10 | 52.36 | 51.14 | 51.14 | 124,094 | -0.46(-0.89%) |
Aug 06, 2024 | 51.24 | 52.27 | 51.04 | 51.60 | 218,594 | +0.49(+0.96%) |
Aug 05, 2024 | 50.94 | 51.63 | 50.54 | 51.11 | 222,578 | -1.19(-2.28%) |
Aug 02, 2024 | 52.56 | 52.57 | 51.66 | 52.30 | 136,328 | -0.97(-1.82%) |
Aug 01, 2024 | 54.02 | 54.34 | 52.88 | 53.27 | 160,650 | -0.74(-1.37%) |
Jul 31, 2024 | 54.22 | 54.47 | 53.80 | 54.01 | 112,411 | +0.19(+0.35%) |
Jul 30, 2024 | 53.71 | 53.90 | 53.53 | 53.82 | 81,746 | +0.37(+0.69%) |
Jul 29, 2024 | 53.46 | 53.55 | 53.26 | 53.45 | 126,147 | +0.06(+0.11%) |
Jul 26, 2024 | 53.01 | 53.51 | 52.86 | 53.39 | 93,571 | +0.79(+1.50%) |
Jul 25, 2024 | 52.46 | 53.29 | 52.27 | 52.60 | 99,093 | +0.29(+0.55%) |
Jul 24, 2024 | 52.85 | 52.98 | 52.29 | 52.31 | 173,631 | -0.73(-1.38%) |
Jul 23, 2024 | 53.16 | 53.22 | 52.98 | 53.04 | 89,456 | -0.12(-0.23%) |
Jul 22, 2024 | 53.01 | 53.16 | 52.41 | 53.16 | 73,885 | +0.46(+0.87%) |
Jul 19, 2024 | 53.09 | 53.09 | 52.59 | 52.70 | 43,531 | -0.39(-0.73%) |
Jul 18, 2024 | 53.49 | 54.05 | 52.98 | 53.09 | 429,091 | -0.38(-0.71%) |
Jul 17, 2024 | 53.50 | 53.82 | 53.47 | 53.47 | 487,700 | -0.31(-0.58%) |
Jul 16, 2024 | 52.87 | 53.78 | 52.80 | 53.78 | 182,951 | +1.21(+2.30%) |
Jul 15, 2024 | 52.69 | 52.84 | 52.43 | 52.57 | 139,616 | +0.12(+0.23%) |
Jul 12, 2024 | 52.30 | 52.64 | 52.27 | 52.45 | 63,327 | +0.52(+1.00%) |
Jul 11, 2024 | 51.52 | 52.00 | 51.44 | 51.93 | 122,619 | +0.88(+1.72%) |
Jul 10, 2024 | 50.91 | 51.08 | 50.65 | 51.05 | 142,949 | +0.41(+0.81%) |
Jul 09, 2024 | 50.85 | 50.93 | 50.57 | 50.64 | 191,286 | -0.12(-0.24%) |
Jul 08, 2024 | 50.78 | 50.98 | 50.63 | 50.76 | 120,150 | +0.10(+0.20%) |
Jul 05, 2024 | 50.89 | 50.89 | 50.44 | 50.66 | 37,904 | -0.18(-0.35%) |
Jul 03, 2024 | 50.93 | 51.06 | 50.79 | 50.84 | 49,241 | -0.03(-0.06%) |
Jul 02, 2024 | 50.64 | 50.87 | 50.59 | 50.87 | 119,839 | +0.12(+0.24%) |
Jul 01, 2024 | 51.27 | 51.33 | 50.71 | 50.75 | 53,959 | -0.54(-1.05%) |
Jun 28, 2024 | 51.37 | 51.52 | 50.95 | 51.29 | 95,538 | +0.15(+0.29%) |
Jun 27, 2024 | 51.21 | 51.21 | 50.93 | 51.14 | 192,435 | +0.01(+0.02%) |
Jun 26, 2024 | 51.25 | 51.25 | 50.95 | 51.13 | 125,579 | -0.21(-0.41%) |
Jun 25, 2024 | 51.89 | 51.89 | 51.19 | 51.34 | 130,328 | -0.44(-0.85%) |
Jun 24, 2024 | 51.56 | 52.10 | 51.56 | 51.78 | 72,259 | +0.22(+0.43%) |
Jun 21, 2024 | 51.58 | 51.65 | 51.30 | 51.56 | 71,926 | -0.11(-0.21%) |
Jun 20, 2024 | 51.86 | 51.89 | 51.52 | 51.67 | 169,851 | -0.11(-0.21%) |
Jun 18, 2024 | 51.62 | 51.81 | 51.53 | 51.78 | 116,133 | +0.23(+0.44%) |
Jun 17, 2024 | 50.98 | 51.55 | 50.91 | 51.55 | 74,693 | +0.51(+1.00%) |
Jun 14, 2024 | 51.17 | 51.20 | 50.69 | 51.04 | 85,159 | -0.48(-0.93%) |
Jun 13, 2024 | 51.57 | 51.57 | 51.11 | 51.52 | 117,224 | -0.11(-0.21%) |
Jun 12, 2024 | 51.91 | 52.04 | 51.51 | 51.63 | 99,049 | +0.50(+0.97%) |
Jun 11, 2024 | 51.09 | 51.14 | 50.73 | 51.13 | 174,999 | -0.18(-0.35%) |
Jun 10, 2024 | 50.76 | 51.31 | 50.74 | 51.31 | 60,984 | +0.23(+0.45%) |
Jun 07, 2024 | 50.93 | 51.25 | 50.85 | 51.08 | 98,134 | -0.13(-0.25%) |
Jun 06, 2024 | 51.25 | 51.41 | 51.05 | 51.21 | 62,206 | -0.22(-0.43%) |
Jun 05, 2024 | 51.21 | 51.45 | 50.90 | 51.43 | 748,897 | +0.45(+0.88%) |
Jun 04, 2024 | 51.14 | 51.21 | 50.87 | 50.98 | 104,527 | -0.37(-0.72%) |