Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 51.82 | 52.00 | 50.08 | 51.79 | 71,747 | +0.27(+0.52%) |
Aug 29, 2024 | 51.88 | 51.96 | 50.91 | 51.52 | 78,163 | +0.17(+0.33%) |
Aug 28, 2024 | 50.55 | 51.62 | 50.30 | 51.35 | 63,741 | +0.48(+0.94%) |
Aug 27, 2024 | 51.16 | 51.17 | 50.54 | 50.87 | 87,068 | -0.68(-1.32%) |
Aug 26, 2024 | 52.49 | 52.68 | 51.49 | 51.55 | 86,965 | -0.53(-1.02%) |
Aug 23, 2024 | 50.05 | 52.96 | 49.96 | 52.08 | 125,252 | +2.38(+4.79%) |
Aug 22, 2024 | 49.74 | 50.25 | 49.56 | 49.70 | 51,504 | -0.24(-0.48%) |
Aug 21, 2024 | 49.79 | 49.97 | 49.30 | 49.94 | 69,794 | +0.38(+0.77%) |
Aug 20, 2024 | 50.47 | 50.47 | 49.49 | 49.56 | 59,365 | -1.15(-2.27%) |
Aug 19, 2024 | 50.31 | 50.84 | 50.23 | 50.71 | 58,458 | +0.42(+0.84%) |
Aug 16, 2024 | 49.25 | 51.04 | 49.25 | 50.29 | 142,226 | +0.88(+1.78%) |
Aug 15, 2024 | 49.32 | 50.33 | 49.22 | 49.41 | 162,006 | +1.17(+2.43%) |
Aug 14, 2024 | 48.90 | 48.90 | 47.60 | 48.24 | 56,837 | -0.29(-0.60%) |
Aug 13, 2024 | 48.53 | 49.16 | 47.76 | 48.53 | 105,318 | +0.30(+0.62%) |
Aug 12, 2024 | 48.99 | 49.63 | 48.06 | 48.23 | 89,635 | -0.34(-0.70%) |
Aug 09, 2024 | 49.11 | 49.11 | 47.85 | 48.57 | 252,577 | -0.37(-0.76%) |
Aug 08, 2024 | 49.01 | 49.01 | 48.18 | 48.94 | 91,774 | +0.65(+1.35%) |
Aug 07, 2024 | 49.30 | 49.30 | 48.26 | 48.29 | 105,708 | -0.28(-0.58%) |
Aug 06, 2024 | 48.72 | 49.02 | 48.09 | 48.57 | 190,271 | -0.01(-0.02%) |
Aug 05, 2024 | 48.05 | 49.05 | 47.05 | 48.58 | 139,810 | -1.66(-3.30%) |
Aug 02, 2024 | 49.91 | 50.61 | 49.60 | 50.24 | 116,806 | -1.47(-2.84%) |
Aug 01, 2024 | 53.52 | 53.52 | 51.11 | 51.71 | 149,700 | -1.78(-3.34%) |
Jul 31, 2024 | 54.08 | 54.78 | 53.26 | 53.49 | 172,092 | -0.35(-0.64%) |
Jul 30, 2024 | 53.91 | 54.90 | 53.69 | 53.84 | 166,072 | +0.03(+0.06%) |
Jul 29, 2024 | 55.50 | 55.50 | 53.81 | 53.81 | 111,644 | -1.53(-2.76%) |
Jul 26, 2024 | 55.61 | 56.44 | 54.61 | 55.34 | 130,035 | +0.24(+0.43%) |
Jul 25, 2024 | 53.48 | 55.66 | 53.48 | 55.10 | 187,689 | +1.78(+3.35%) |
Jul 24, 2024 | 53.64 | 54.58 | 53.05 | 53.31 | 171,430 | -0.51(-0.94%) |
Jul 23, 2024 | 53.03 | 54.77 | 53.00 | 53.82 | 175,355 | +0.38(+0.70%) |
Jul 22, 2024 | 53.08 | 53.64 | 52.18 | 53.44 | 155,047 | -0.81(-1.50%) |
Jul 19, 2024 | 55.45 | 55.81 | 54.12 | 54.25 | 163,941 | -0.80(-1.46%) |
Jul 18, 2024 | 56.32 | 57.98 | 54.99 | 55.06 | 192,512 | -1.84(-3.24%) |
Jul 17, 2024 | 55.29 | 57.52 | 55.27 | 56.90 | 203,815 | +0.79(+1.41%) |
Jul 16, 2024 | 53.95 | 56.32 | 53.42 | 56.11 | 169,297 | +2.66(+4.97%) |
Jul 15, 2024 | 52.09 | 54.13 | 52.07 | 53.45 | 187,642 | +2.17(+4.23%) |
Jul 12, 2024 | 51.60 | 52.10 | 51.00 | 51.28 | 110,453 | +0.13(+0.25%) |
Jul 11, 2024 | 50.33 | 51.55 | 49.64 | 51.15 | 194,098 | +1.78(+3.61%) |
Jul 10, 2024 | 48.00 | 49.43 | 47.94 | 49.37 | 88,686 | +1.46(+3.04%) |
Jul 09, 2024 | 47.45 | 47.91 | 47.18 | 47.91 | 118,648 | +0.24(+0.50%) |
Jul 08, 2024 | 47.99 | 48.17 | 47.65 | 47.67 | 86,906 | +0.47(+0.99%) |
Jul 05, 2024 | 47.70 | 47.85 | 47.13 | 47.21 | 64,157 | -0.55(-1.14%) |
Jul 03, 2024 | 48.16 | 48.23 | 47.74 | 47.75 | 67,014 | -0.41(-0.84%) |
Jul 02, 2024 | 47.80 | 48.36 | 47.78 | 48.16 | 77,402 | +0.40(+0.83%) |