Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 50.24 | 50.27 | 48.59 | 48.72 | 106,959 | -1.82(-3.60%) |
Aug 30, 2024 | 50.84 | 51.51 | 49.83 | 50.54 | 92,905 | -0.14(-0.28%) |
Aug 29, 2024 | 50.80 | 51.20 | 50.28 | 50.68 | 97,660 | +0.47(+0.94%) |
Aug 28, 2024 | 50.36 | 50.83 | 49.91 | 50.21 | 72,881 | -0.22(-0.44%) |
Aug 27, 2024 | 50.17 | 50.80 | 49.64 | 50.43 | 104,833 | +0.14(+0.28%) |
Aug 26, 2024 | 50.97 | 51.73 | 50.29 | 50.29 | 157,505 | -0.02(-0.04%) |
Aug 23, 2024 | 48.77 | 50.76 | 48.34 | 50.31 | 158,456 | +1.76(+3.63%) |
Aug 22, 2024 | 50.79 | 51.01 | 48.44 | 48.55 | 100,806 | -2.34(-4.60%) |
Aug 21, 2024 | 51.61 | 51.61 | 50.62 | 50.89 | 109,223 | -0.15(-0.29%) |
Aug 20, 2024 | 51.48 | 51.55 | 50.50 | 51.04 | 177,074 | -0.19(-0.37%) |
Aug 19, 2024 | 50.72 | 51.27 | 50.51 | 51.23 | 197,390 | +0.71(+1.41%) |
Aug 16, 2024 | 51.19 | 51.46 | 50.32 | 50.52 | 98,733 | -0.82(-1.60%) |
Aug 15, 2024 | 51.64 | 52.06 | 50.89 | 51.34 | 174,341 | +0.76(+1.50%) |
Aug 14, 2024 | 51.03 | 51.21 | 49.95 | 50.58 | 166,300 | -0.24(-0.47%) |
Aug 13, 2024 | 49.44 | 50.99 | 48.84 | 50.82 | 169,832 | +1.90(+3.88%) |
Aug 12, 2024 | 50.04 | 50.04 | 48.50 | 48.92 | 142,548 | -0.72(-1.45%) |
Aug 09, 2024 | 49.10 | 50.61 | 49.02 | 49.64 | 170,438 | +0.43(+0.87%) |
Aug 08, 2024 | 50.49 | 51.18 | 48.98 | 49.21 | 106,011 | -0.64(-1.28%) |
Aug 07, 2024 | 49.91 | 52.02 | 49.43 | 49.85 | 157,563 | -0.32(-0.64%) |
Aug 06, 2024 | 49.59 | 50.57 | 48.88 | 50.17 | 161,037 | +0.38(+0.76%) |
Aug 05, 2024 | 49.50 | 49.90 | 48.69 | 49.79 | 197,316 | -2.04(-3.94%) |
Aug 02, 2024 | 51.80 | 52.85 | 50.95 | 51.83 | 153,957 | -2.27(-4.20%) |
Aug 01, 2024 | 54.63 | 55.35 | 53.45 | 54.10 | 268,580 | -1.08(-1.96%) |
Jul 31, 2024 | 55.00 | 56.68 | 53.65 | 55.18 | 324,023 | +4.87(+9.68%) |
Jul 30, 2024 | 50.67 | 50.81 | 50.13 | 50.31 | 209,393 | -0.09(-0.18%) |
Jul 29, 2024 | 51.25 | 51.48 | 49.63 | 50.40 | 171,437 | -0.66(-1.29%) |
Jul 26, 2024 | 50.28 | 51.15 | 48.92 | 51.06 | 205,388 | +1.56(+3.15%) |
Jul 25, 2024 | 50.80 | 51.09 | 49.34 | 49.50 | 344,173 | -1.05(-2.08%) |
Jul 24, 2024 | 50.73 | 51.26 | 50.23 | 50.55 | 148,126 | -0.37(-0.73%) |
Jul 23, 2024 | 50.08 | 51.44 | 49.55 | 50.92 | 124,831 | +0.72(+1.43%) |
Jul 22, 2024 | 49.75 | 50.41 | 49.05 | 50.20 | 149,225 | +0.14(+0.28%) |
Jul 19, 2024 | 52.29 | 52.29 | 49.90 | 50.06 | 107,157 | -2.21(-4.23%) |
Jul 18, 2024 | 52.69 | 53.87 | 51.87 | 52.27 | 102,238 | -0.55(-1.04%) |
Jul 17, 2024 | 53.15 | 53.78 | 52.00 | 52.82 | 198,965 | -0.86(-1.60%) |
Jul 16, 2024 | 52.30 | 53.71 | 52.30 | 53.68 | 135,605 | +2.14(+4.15%) |
Jul 15, 2024 | 51.53 | 52.25 | 50.96 | 51.54 | 144,781 | +0.30(+0.59%) |
Jul 12, 2024 | 51.24 | 51.93 | 50.83 | 51.24 | 111,671 | +0.28(+0.55%) |
Jul 11, 2024 | 49.32 | 51.04 | 49.15 | 50.96 | 173,416 | +2.91(+6.06%) |
Jul 10, 2024 | 48.09 | 48.11 | 47.48 | 48.05 | 92,572 | +0.19(+0.40%) |
Jul 09, 2024 | 48.25 | 48.50 | 47.76 | 47.86 | 94,143 | -0.65(-1.34%) |
Jul 08, 2024 | 49.06 | 49.46 | 48.44 | 48.51 | 73,547 | +0.05(+0.10%) |
Jul 05, 2024 | 49.19 | 49.51 | 48.32 | 48.46 | 76,434 | -1.01(-2.04%) |
Jul 03, 2024 | 50.17 | 50.80 | 49.06 | 49.47 | 48,702 | -0.73(-1.45%) |
Jul 02, 2024 | 50.21 | 51.35 | 50.17 | 50.20 | 189,320 | +0.15(+0.30%) |