Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 53.96 | 54.37 | 52.58 | 52.84 | 214,254 | -1.73(-3.17%) |
Aug 30, 2024 | 53.70 | 54.74 | 53.48 | 54.57 | 246,210 | +1.21(+2.27%) |
Aug 29, 2024 | 53.44 | 53.85 | 52.96 | 53.36 | 197,461 | +0.43(+0.81%) |
Aug 28, 2024 | 54.54 | 54.55 | 52.71 | 52.93 | 339,102 | -1.73(-3.17%) |
Aug 27, 2024 | 53.79 | 55.01 | 53.78 | 54.66 | 202,996 | +0.10(+0.18%) |
Aug 26, 2024 | 54.83 | 55.16 | 54.29 | 54.56 | 192,703 | -0.13(-0.24%) |
Aug 23, 2024 | 53.23 | 54.75 | 52.99 | 54.69 | 306,217 | +1.83(+3.46%) |
Aug 22, 2024 | 52.89 | 53.21 | 52.43 | 52.86 | 146,720 | +0.06(+0.11%) |
Aug 21, 2024 | 52.78 | 52.91 | 51.78 | 52.80 | 175,199 | +0.38(+0.72%) |
Aug 20, 2024 | 52.45 | 52.56 | 51.58 | 52.42 | 267,071 | -0.18(-0.34%) |
Aug 19, 2024 | 53.10 | 53.63 | 51.85 | 52.60 | 620,956 | -0.13(-0.25%) |
Aug 16, 2024 | 51.43 | 52.75 | 51.43 | 52.73 | 657,196 | +1.26(+2.45%) |
Aug 15, 2024 | 50.42 | 51.62 | 50.07 | 51.47 | 231,516 | +2.04(+4.13%) |
Aug 14, 2024 | 49.65 | 49.68 | 48.86 | 49.43 | 183,387 | +0.04(+0.08%) |
Aug 13, 2024 | 48.02 | 49.48 | 47.92 | 49.39 | 301,963 | +1.72(+3.61%) |
Aug 12, 2024 | 48.87 | 49.40 | 46.90 | 47.67 | 260,803 | -1.33(-2.71%) |
Aug 09, 2024 | 48.00 | 49.27 | 47.79 | 49.00 | 488,252 | +1.97(+4.19%) |
Aug 08, 2024 | 46.46 | 47.20 | 45.78 | 47.03 | 388,971 | +1.74(+3.84%) |
Aug 07, 2024 | 46.46 | 46.97 | 45.14 | 45.29 | 362,359 | -0.09(-0.20%) |
Aug 06, 2024 | 45.64 | 46.61 | 45.34 | 45.38 | 363,445 | -0.06(-0.13%) |
Aug 05, 2024 | 45.14 | 46.08 | 43.82 | 45.44 | 459,490 | -1.77(-3.75%) |
Aug 02, 2024 | 48.22 | 49.09 | 47.06 | 47.21 | 252,301 | -2.98(-5.94%) |
Aug 01, 2024 | 52.35 | 52.98 | 50.00 | 50.19 | 361,469 | -2.20(-4.20%) |
Jul 31, 2024 | 52.81 | 53.48 | 52.27 | 52.39 | 607,434 | +0.10(+0.19%) |
Jul 30, 2024 | 52.77 | 53.09 | 52.09 | 52.29 | 261,645 | -0.07(-0.13%) |
Jul 29, 2024 | 53.50 | 53.77 | 52.07 | 52.36 | 247,140 | -1.09(-2.04%) |
Jul 26, 2024 | 53.36 | 54.06 | 53.13 | 53.45 | 295,368 | +0.78(+1.48%) |
Jul 25, 2024 | 52.52 | 53.24 | 52.10 | 52.67 | 692,925 | +0.26(+0.50%) |
Jul 24, 2024 | 53.52 | 54.05 | 52.20 | 52.41 | 376,584 | -1.36(-2.53%) |
Jul 23, 2024 | 52.39 | 53.91 | 52.38 | 53.77 | 287,387 | +1.02(+1.93%) |
Jul 22, 2024 | 51.77 | 52.78 | 51.77 | 52.75 | 325,985 | +1.17(+2.27%) |
Jul 19, 2024 | 52.00 | 52.16 | 51.34 | 51.58 | 176,747 | -0.33(-0.64%) |
Jul 18, 2024 | 52.09 | 53.30 | 51.53 | 51.91 | 196,783 | -0.48(-0.92%) |
Jul 17, 2024 | 52.48 | 53.20 | 51.42 | 52.39 | 443,204 | -0.65(-1.23%) |
Jul 16, 2024 | 52.67 | 53.13 | 52.00 | 53.04 | 523,023 | +0.88(+1.69%) |
Jul 15, 2024 | 51.13 | 52.62 | 51.13 | 52.16 | 328,963 | +1.17(+2.29%) |
Jul 12, 2024 | 50.73 | 51.45 | 50.60 | 50.99 | 281,478 | +0.77(+1.53%) |
Jul 11, 2024 | 48.80 | 50.70 | 48.58 | 50.22 | 430,555 | +2.22(+4.62%) |
Jul 10, 2024 | 47.27 | 48.30 | 46.93 | 48.00 | 383,597 | +0.70(+1.48%) |
Jul 09, 2024 | 46.99 | 48.12 | 46.70 | 47.30 | 447,346 | +0.16(+0.34%) |
Jul 08, 2024 | 47.81 | 48.20 | 47.00 | 47.14 | 360,406 | -0.39(-0.82%) |
Jul 05, 2024 | 48.71 | 48.98 | 47.51 | 47.53 | 224,307 | -0.91(-1.88%) |
Jul 03, 2024 | 48.01 | 48.68 | 47.54 | 48.44 | 119,535 | +0.43(+0.90%) |
Jul 02, 2024 | 47.67 | 48.39 | 47.67 | 48.01 | 280,088 | +0.44(+0.92%) |