Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 52.35 | 52.59 | 52.06 | 52.53 | 6,550 | +0.22(+0.43%) |
Aug 29, 2024 | 52.06 | 52.70 | 51.83 | 52.31 | 9,365 | +0.31(+0.60%) |
Aug 28, 2024 | 51.98 | 52.24 | 51.71 | 51.99 | 25,663 | -0.16(-0.31%) |
Aug 27, 2024 | 52.27 | 52.27 | 51.90 | 52.16 | 21,421 | -0.43(-0.83%) |
Aug 26, 2024 | 53.12 | 53.12 | 52.54 | 52.59 | 13,966 | -0.13(-0.25%) |
Aug 23, 2024 | 51.49 | 52.91 | 51.32 | 52.72 | 23,577 | +1.92(+3.78%) |
Aug 22, 2024 | 51.04 | 51.04 | 50.80 | 50.80 | 7,953 | -0.23(-0.45%) |
Aug 21, 2024 | 50.75 | 51.07 | 50.69 | 51.03 | 11,488 | +0.42(+0.82%) |
Aug 20, 2024 | 51.00 | 51.00 | 50.39 | 50.61 | 39,507 | -0.47(-0.92%) |
Aug 19, 2024 | 50.97 | 51.15 | 50.62 | 51.09 | 14,265 | +0.37(+0.73%) |
Aug 16, 2024 | 50.32 | 50.94 | 50.32 | 50.71 | 6,480 | +0.21(+0.42%) |
Aug 15, 2024 | 50.20 | 50.67 | 50.13 | 50.50 | 62,433 | +1.30(+2.63%) |
Aug 14, 2024 | 49.37 | 49.54 | 48.94 | 49.20 | 46,998 | -0.05(-0.09%) |
Aug 13, 2024 | 48.55 | 49.41 | 48.55 | 49.25 | 9,505 | +0.89(+1.84%) |
Aug 12, 2024 | 49.17 | 49.17 | 48.31 | 48.36 | 16,562 | -0.67(-1.37%) |
Aug 09, 2024 | 49.00 | 49.14 | 48.74 | 49.03 | 13,677 | -0.08(-0.16%) |
Aug 08, 2024 | 48.95 | 49.16 | 48.76 | 49.11 | 13,887 | +0.76(+1.57%) |
Aug 07, 2024 | 49.76 | 49.76 | 48.30 | 48.35 | 17,911 | -0.40(-0.82%) |
Aug 06, 2024 | 48.28 | 49.29 | 48.28 | 48.75 | 22,021 | +0.69(+1.43%) |
Aug 05, 2024 | 47.39 | 48.53 | 47.00 | 48.06 | 27,516 | -1.76(-3.53%) |
Aug 02, 2024 | 50.04 | 50.07 | 49.43 | 49.82 | 32,362 | -1.77(-3.43%) |
Aug 01, 2024 | 53.54 | 53.55 | 51.28 | 51.59 | 19,681 | -1.94(-3.63%) |
Jul 31, 2024 | 53.41 | 54.22 | 53.00 | 53.53 | 18,383 | +0.40(+0.74%) |
Jul 30, 2024 | 52.86 | 53.18 | 52.76 | 53.13 | 43,656 | +0.51(+0.98%) |
Jul 29, 2024 | 53.17 | 53.24 | 52.50 | 52.62 | 22,739 | -0.52(-0.98%) |
Jul 26, 2024 | 53.00 | 53.24 | 52.65 | 53.14 | 28,075 | +0.77(+1.46%) |
Jul 25, 2024 | 51.41 | 52.90 | 51.41 | 52.37 | 27,762 | +1.01(+1.96%) |
Jul 24, 2024 | 51.95 | 52.40 | 51.37 | 51.37 | 233,281 | -0.90(-1.73%) |
Jul 23, 2024 | 51.49 | 52.57 | 51.49 | 52.27 | 66,663 | +0.47(+0.91%) |
Jul 22, 2024 | 51.09 | 51.86 | 50.53 | 51.80 | 14,720 | +0.95(+1.87%) |
Jul 19, 2024 | 51.28 | 51.28 | 50.84 | 50.85 | 9,397 | -0.28(-0.55%) |
Jul 18, 2024 | 51.79 | 52.59 | 50.96 | 51.13 | 25,625 | -0.87(-1.68%) |
Jul 17, 2024 | 51.46 | 52.57 | 51.46 | 52.00 | 13,638 | +0.07(+0.14%) |
Jul 16, 2024 | 50.49 | 52.03 | 50.49 | 51.93 | 51,248 | +1.79(+3.57%) |
Jul 15, 2024 | 49.55 | 50.42 | 49.55 | 50.14 | 21,181 | +0.91(+1.84%) |
Jul 12, 2024 | 49.22 | 49.58 | 49.22 | 49.23 | 10,902 | +0.47(+0.97%) |
Jul 11, 2024 | 47.75 | 48.85 | 47.74 | 48.76 | 43,238 | +1.84(+3.92%) |
Jul 10, 2024 | 46.66 | 47.05 | 46.52 | 46.92 | 69,859 | +0.47(+1.01%) |
Jul 09, 2024 | 46.70 | 46.70 | 46.34 | 46.45 | 12,817 | -0.36(-0.77%) |
Jul 08, 2024 | 46.69 | 46.97 | 46.65 | 46.81 | 26,044 | +0.35(+0.75%) |
Jul 05, 2024 | 46.91 | 46.91 | 46.33 | 46.46 | 17,542 | -0.43(-0.91%) |
Jul 03, 2024 | 47.06 | 47.23 | 46.88 | 46.89 | 12,259 | -0.06(-0.13%) |
Jul 02, 2024 | 46.75 | 46.99 | 46.75 | 46.95 | 15,657 | +0.13(+0.28%) |
Jul 01, 2024 | 47.33 | 47.42 | 46.58 | 46.82 | 31,310 | -0.31(-0.66%) |
Jun 28, 2024 | 46.99 | 47.38 | 46.95 | 47.13 | 34,237 | +0.56(+1.20%) |
Jun 27, 2024 | 46.62 | 46.78 | 46.45 | 46.57 | 49,195 | -0.01(-0.02%) |
Jun 26, 2024 | 46.16 | 46.58 | 46.13 | 46.58 | 32,803 | +0.19(+0.41%) |
Jun 25, 2024 | 46.57 | 46.58 | 46.34 | 46.39 | 18,227 | -0.39(-0.84%) |
Jun 24, 2024 | 46.60 | 47.08 | 46.60 | 46.78 | 15,399 | +0.40(+0.86%) |
Jun 21, 2024 | 46.57 | 46.57 | 46.37 | 46.39 | 12,312 | -0.08(-0.18%) |
Jun 20, 2024 | 46.47 | 46.78 | 46.44 | 46.47 | 21,550 | -0.15(-0.33%) |
Jun 18, 2024 | 46.64 | 46.91 | 46.61 | 46.63 | 14,816 | -0.02(-0.04%) |
Jun 17, 2024 | 46.20 | 46.69 | 46.00 | 46.65 | 16,231 | +0.40(+0.86%) |
Jun 14, 2024 | 46.45 | 46.55 | 46.11 | 46.25 | 26,548 | -0.68(-1.44%) |
Jun 13, 2024 | 47.42 | 47.44 | 46.74 | 46.92 | 17,070 | -0.72(-1.51%) |
Jun 12, 2024 | 48.01 | 48.44 | 47.47 | 47.64 | 25,269 | +0.63(+1.34%) |
Jun 11, 2024 | 46.68 | 47.01 | 46.64 | 47.01 | 10,865 | -0.16(-0.34%) |
Jun 10, 2024 | 47.00 | 47.25 | 46.76 | 47.18 | 20,593 | -0.11(-0.23%) |
Jun 07, 2024 | 47.33 | 47.70 | 47.24 | 47.28 | 55,941 | -0.58(-1.21%) |
Jun 06, 2024 | 47.97 | 47.97 | 47.71 | 47.86 | 141,891 | -0.19(-0.40%) |
Jun 05, 2024 | 47.91 | 48.06 | 47.56 | 48.05 | 17,501 | +0.51(+1.08%) |
Jun 04, 2024 | 47.96 | 48.03 | 47.54 | 47.54 | 24,997 | -0.82(-1.69%) |