Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 50.92 | 51.13 | 50.67 | 50.85 | 50,753 | -0.42(-0.82%) |
Aug 13, 2024 | 50.80 | 51.31 | 50.42 | 51.27 | 255,844 | +0.84(+1.67%) |
Aug 12, 2024 | 50.87 | 50.94 | 50.18 | 50.43 | 64,957 | -0.42(-0.83%) |
Aug 09, 2024 | 51.18 | 51.18 | 50.55 | 50.85 | 63,044 | -0.30(-0.59%) |
Aug 08, 2024 | 50.57 | 51.20 | 50.55 | 51.15 | 58,612 | +1.02(+2.03%) |
Aug 07, 2024 | 51.59 | 51.59 | 50.04 | 50.13 | 102,930 | -0.54(-1.07%) |
Aug 06, 2024 | 50.61 | 51.33 | 50.14 | 50.67 | 46,814 | +0.19(+0.38%) |
Aug 05, 2024 | 49.34 | 51.69 | 48.98 | 50.48 | 55,289 | -1.65(-3.17%) |
Aug 02, 2024 | 52.73 | 52.73 | 51.72 | 52.13 | 45,320 | -2.02(-3.73%) |
Aug 01, 2024 | 56.13 | 56.13 | 53.76 | 54.15 | 131,572 | -1.89(-3.37%) |
Jul 31, 2024 | 56.13 | 57.31 | 55.65 | 56.04 | 1,082,042 | +0.33(+0.59%) |
Jul 30, 2024 | 55.54 | 55.92 | 55.42 | 55.71 | 59,616 | +0.25(+0.45%) |
Jul 29, 2024 | 56.33 | 56.33 | 55.21 | 55.46 | 31,951 | -0.67(-1.19%) |
Jul 26, 2024 | 56.14 | 56.22 | 55.48 | 56.13 | 61,573 | +0.85(+1.54%) |
Jul 25, 2024 | 54.37 | 56.02 | 54.37 | 55.28 | 51,410 | +0.95(+1.75%) |
Jul 24, 2024 | 55.10 | 55.51 | 54.20 | 54.33 | 274,796 | -1.10(-1.98%) |
Jul 23, 2024 | 54.41 | 55.71 | 54.40 | 55.43 | 55,161 | +0.71(+1.30%) |
Jul 22, 2024 | 53.86 | 54.79 | 53.29 | 54.72 | 82,622 | +0.95(+1.77%) |
Jul 19, 2024 | 53.92 | 54.21 | 53.63 | 53.77 | 43,164 | -0.32(-0.59%) |
Jul 18, 2024 | 54.85 | 55.68 | 53.84 | 54.09 | 64,118 | -0.98(-1.78%) |
Jul 17, 2024 | 54.89 | 55.34 | 54.84 | 55.07 | 53,342 | -0.16(-0.29%) |
Jul 16, 2024 | 53.74 | 55.27 | 53.71 | 55.23 | 77,969 | +2.07(+3.89%) |
Jul 15, 2024 | 52.71 | 53.59 | 52.71 | 53.16 | 53,777 | +0.97(+1.86%) |
Jul 12, 2024 | 52.17 | 52.66 | 52.15 | 52.19 | 61,514 | +0.46(+0.89%) |
Jul 11, 2024 | 50.88 | 51.82 | 50.56 | 51.73 | 145,633 | +2.03(+4.08%) |
Jul 10, 2024 | 49.44 | 49.71 | 49.17 | 49.70 | 81,526 | +0.53(+1.08%) |
Jul 09, 2024 | 49.33 | 49.37 | 48.94 | 49.17 | 52,666 | -0.23(-0.47%) |
Jul 08, 2024 | 49.43 | 49.73 | 49.25 | 49.40 | 46,163 | +0.33(+0.67%) |
Jul 05, 2024 | 49.52 | 49.52 | 48.95 | 49.07 | 56,006 | -0.48(-0.96%) |
Jul 03, 2024 | 49.79 | 49.93 | 49.51 | 49.55 | 23,511 | -0.08(-0.17%) |
Jul 02, 2024 | 49.46 | 49.69 | 49.40 | 49.63 | 39,601 | +0.17(+0.34%) |
Jul 01, 2024 | 50.06 | 50.06 | 49.35 | 49.46 | 48,033 | -0.45(-0.90%) |
Jun 28, 2024 | 49.87 | 50.11 | 49.61 | 49.91 | 58,038 | +0.45(+0.91%) |
Jun 27, 2024 | 49.26 | 49.46 | 49.13 | 49.46 | 62,640 | +0.29(+0.59%) |
Jun 26, 2024 | 48.86 | 49.17 | 48.71 | 49.17 | 40,493 | +0.08(+0.16%) |
Jun 25, 2024 | 49.34 | 49.39 | 49.05 | 49.09 | 41,481 | -0.53(-1.06%) |
Jun 24, 2024 | 49.39 | 49.93 | 49.34 | 49.62 | 43,066 | +0.40(+0.81%) |
Jun 21, 2024 | 49.02 | 49.27 | 48.72 | 49.22 | 63,012 | +0.04(+0.08%) |
Jun 20, 2024 | 49.25 | 49.49 | 49.09 | 49.18 | 253,414 | -0.16(-0.32%) |
Jun 18, 2024 | 49.33 | 49.60 | 49.24 | 49.34 | 37,789 | +0.01(+0.02%) |
Jun 17, 2024 | 48.89 | 49.37 | 48.65 | 49.33 | 63,551 | +0.31(+0.63%) |
Jun 14, 2024 | 49.35 | 49.35 | 48.87 | 49.02 | 101,356 | -0.87(-1.74%) |
Jun 13, 2024 | 50.43 | 50.43 | 49.55 | 49.89 | 38,893 | -0.64(-1.26%) |
Jun 12, 2024 | 51.06 | 51.39 | 50.36 | 50.53 | 87,121 | +0.78(+1.56%) |
Jun 11, 2024 | 49.54 | 49.76 | 49.26 | 49.75 | 51,028 | -0.14(-0.28%) |
Jun 10, 2024 | 49.55 | 49.92 | 49.40 | 49.89 | 54,106 | -0.14(-0.28%) |
Jun 07, 2024 | 49.99 | 50.39 | 49.88 | 50.03 | 48,622 | -0.53(-1.04%) |
Jun 06, 2024 | 50.74 | 50.79 | 50.41 | 50.56 | 46,006 | -0.33(-0.65%) |
Jun 05, 2024 | 50.49 | 50.89 | 50.25 | 50.89 | 35,008 | +0.62(+1.23%) |
Jun 04, 2024 | 50.72 | 50.72 | 50.23 | 50.27 | 33,709 | -0.82(-1.60%) |