Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 49.30 | 49.62 | 48.26 | 48.38 | 915,768 | -0.88(-1.79%) |
Sep 05, 2024 | 49.70 | 49.76 | 49.09 | 49.26 | 585,053 | -0.29(-0.59%) |
Sep 04, 2024 | 49.47 | 50.03 | 49.29 | 49.55 | 711,704 | -0.11(-0.22%) |
Sep 03, 2024 | 50.77 | 50.93 | 49.51 | 49.66 | 920,816 | -1.46(-2.86%) |
Aug 30, 2024 | 50.98 | 51.16 | 50.48 | 51.12 | 1,059,189 | +0.33(+0.65%) |
Aug 29, 2024 | 50.76 | 51.27 | 50.49 | 50.79 | 651,789 | +0.37(+0.73%) |
Aug 28, 2024 | 50.57 | 50.82 | 50.21 | 50.42 | 549,215 | -0.32(-0.63%) |
Aug 27, 2024 | 50.76 | 50.86 | 50.53 | 50.74 | 753,064 | -0.36(-0.70%) |
Aug 26, 2024 | 51.37 | 51.56 | 51.00 | 51.10 | 673,010 | -0.05(-0.10%) |
Aug 23, 2024 | 50.08 | 51.26 | 50.01 | 51.15 | 1,390,598 | +1.43(+2.88%) |
Aug 22, 2024 | 50.13 | 50.32 | 49.64 | 49.72 | 661,673 | -0.44(-0.88%) |
Aug 21, 2024 | 49.74 | 50.16 | 49.51 | 50.16 | 582,403 | +0.70(+1.42%) |
Aug 20, 2024 | 49.96 | 49.96 | 49.31 | 49.46 | 670,574 | -0.52(-1.04%) |
Aug 19, 2024 | 49.54 | 49.98 | 49.49 | 49.98 | 604,888 | +0.52(+1.05%) |
Aug 16, 2024 | 49.21 | 49.69 | 49.18 | 49.46 | 588,151 | +0.13(+0.26%) |
Aug 15, 2024 | 49.11 | 49.52 | 48.93 | 49.33 | 742,156 | +1.11(+2.30%) |
Aug 14, 2024 | 48.55 | 48.60 | 47.99 | 48.22 | 863,284 | -0.19(-0.39%) |
Aug 13, 2024 | 47.90 | 48.46 | 47.72 | 48.41 | 833,635 | +0.77(+1.62%) |
Aug 12, 2024 | 48.07 | 48.15 | 47.48 | 47.64 | 729,286 | -0.37(-0.77%) |
Aug 09, 2024 | 48.15 | 48.21 | 47.73 | 48.01 | 821,024 | -0.03(-0.06%) |
Aug 08, 2024 | 47.44 | 48.09 | 47.25 | 48.04 | 819,209 | +1.12(+2.39%) |
Aug 07, 2024 | 48.24 | 48.25 | 46.85 | 46.92 | 1,148,930 | -0.54(-1.14%) |
Aug 06, 2024 | 47.13 | 48.05 | 46.73 | 47.46 | 1,018,513 | +0.56(+1.19%) |
Aug 05, 2024 | 46.05 | 47.46 | 45.61 | 46.90 | 2,382,137 | -1.44(-2.98%) |
Aug 02, 2024 | 48.54 | 48.71 | 47.84 | 48.34 | 1,254,092 | -1.65(-3.30%) |
Aug 01, 2024 | 51.48 | 51.67 | 49.59 | 49.99 | 1,771,118 | -1.44(-2.80%) |
Jul 31, 2024 | 51.36 | 52.39 | 51.05 | 51.43 | 1,531,940 | +0.35(+0.69%) |
Jul 30, 2024 | 51.23 | 51.54 | 50.79 | 51.08 | 808,098 | +0.06(+0.12%) |
Jul 29, 2024 | 51.55 | 51.68 | 50.80 | 51.02 | 744,574 | -0.38(-0.74%) |
Jul 26, 2024 | 51.22 | 51.59 | 50.93 | 51.40 | 857,320 | +0.90(+1.78%) |
Jul 25, 2024 | 50.05 | 51.30 | 50.05 | 50.50 | 982,025 | +0.56(+1.12%) |
Jul 24, 2024 | 50.71 | 51.24 | 49.93 | 49.94 | 1,001,523 | -1.12(-2.19%) |
Jul 23, 2024 | 50.49 | 51.27 | 50.45 | 51.06 | 923,293 | +0.36(+0.71%) |
Jul 22, 2024 | 50.20 | 50.75 | 49.68 | 50.70 | 1,102,712 | +0.78(+1.56%) |
Jul 19, 2024 | 50.15 | 50.27 | 49.74 | 49.92 | 782,573 | -0.20(-0.40%) |
Jul 18, 2024 | 50.85 | 51.53 | 49.94 | 50.12 | 960,301 | -0.89(-1.74%) |
Jul 17, 2024 | 51.20 | 51.96 | 50.92 | 51.01 | 1,186,128 | -0.60(-1.16%) |
Jul 16, 2024 | 50.43 | 51.64 | 50.43 | 51.61 | 1,433,508 | +1.50(+2.99%) |
Jul 15, 2024 | 49.71 | 50.37 | 49.58 | 50.11 | 1,029,346 | +0.71(+1.44%) |
Jul 12, 2024 | 49.25 | 49.70 | 49.19 | 49.40 | 1,702,253 | +0.53(+1.08%) |
Jul 11, 2024 | 48.16 | 48.96 | 48.15 | 48.87 | 1,027,882 | +1.43(+3.01%) |
Jul 10, 2024 | 47.21 | 47.45 | 47.01 | 47.44 | 604,780 | +0.45(+0.96%) |
Jul 09, 2024 | 47.16 | 47.27 | 46.85 | 46.99 | 670,732 | -0.20(-0.42%) |
Jul 08, 2024 | 47.26 | 47.54 | 47.14 | 47.19 | 854,779 | +0.23(+0.49%) |
Jul 05, 2024 | 47.08 | 47.17 | 46.76 | 46.96 | 704,364 | -0.27(-0.57%) |
Jul 03, 2024 | 47.25 | 47.50 | 47.14 | 47.23 | 387,006 | +0.07(+0.15%) |
Jul 02, 2024 | 47.06 | 47.22 | 46.99 | 47.16 | 588,679 | +0.10(+0.21%) |