Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 52.79 | 53.04 | 52.72 | 53.04 | 1,329 | +0.43(+0.82%) |
Aug 16, 2024 | 52.17 | 52.71 | 52.17 | 52.61 | 3,788 | +0.25(+0.48%) |
Aug 15, 2024 | 52.28 | 52.42 | 52.03 | 52.36 | 2,181 | +0.96(+1.87%) |
Aug 14, 2024 | 51.37 | 51.44 | 51.19 | 51.40 | 2,066 | +0.50(+0.98%) |
Aug 13, 2024 | 50.92 | 50.92 | 50.82 | 50.90 | 3,849 | +0.55(+1.09%) |
Aug 12, 2024 | 50.81 | 50.81 | 50.32 | 50.35 | 7,330 | -0.48(-0.95%) |
Aug 09, 2024 | 50.69 | 50.85 | 50.51 | 50.83 | 9,321 | +0.39(+0.77%) |
Aug 08, 2024 | 50.30 | 50.44 | 50.30 | 50.44 | 1,185 | +1.07(+2.17%) |
Aug 07, 2024 | 50.29 | 50.29 | 49.37 | 49.37 | 416 | +0.00(+0.00%) |
Aug 06, 2024 | 48.46 | 49.76 | 48.46 | 49.37 | 1,264 | +0.84(+1.72%) |
Aug 05, 2024 | 48.34 | 49.07 | 48.34 | 48.53 | 26,176 | -1.84(-3.66%) |
Aug 02, 2024 | 51.31 | 51.31 | 50.21 | 50.38 | 10,546 | -2.02(-3.86%) |
Aug 01, 2024 | 53.54 | 53.54 | 52.30 | 52.40 | 3,312 | -1.31(-2.44%) |
Jul 31, 2024 | 53.95 | 54.00 | 53.71 | 53.71 | 1,731 | +0.19(+0.36%) |
Jul 30, 2024 | 53.41 | 53.52 | 53.38 | 53.52 | 1,167 | +0.55(+1.05%) |
Jul 29, 2024 | 53.04 | 53.08 | 52.94 | 52.97 | 2,853 | -0.29(-0.55%) |
Jul 26, 2024 | 53.20 | 53.26 | 53.03 | 53.26 | 2,847 | +1.18(+2.27%) |
Jul 25, 2024 | 52.46 | 52.59 | 52.08 | 52.08 | 1,124 | +0.43(+0.84%) |
Jul 24, 2024 | 52.41 | 52.41 | 51.59 | 51.65 | 2,111 | -1.04(-1.98%) |
Jul 23, 2024 | 52.26 | 52.69 | 52.26 | 52.69 | 606 | +0.33(+0.64%) |
Jul 22, 2024 | 52.17 | 52.36 | 52.17 | 52.36 | 836 | +0.67(+1.30%) |
Jul 19, 2024 | 51.88 | 52.07 | 51.68 | 51.68 | 1,135 | -0.31(-0.60%) |
Jul 18, 2024 | 52.19 | 52.27 | 51.99 | 51.99 | 938 | -0.50(-0.94%) |
Jul 17, 2024 | 52.66 | 52.66 | 52.29 | 52.49 | 1,177 | -0.09(-0.16%) |
Jul 16, 2024 | 52.26 | 52.58 | 52.26 | 52.58 | 763 | +0.97(+1.87%) |
Jul 15, 2024 | 51.49 | 51.61 | 51.49 | 51.61 | 525 | +1.28(+2.54%) |
Jul 12, 2024 | 50.44 | 50.44 | 50.33 | 50.33 | 572 | +0.48(+0.97%) |
Jul 11, 2024 | 49.76 | 49.93 | 49.76 | 49.85 | 4,812 | +0.56(+1.13%) |
Jul 10, 2024 | 49.02 | 49.29 | 48.98 | 49.29 | 605 | +0.40(+0.82%) |
Jul 09, 2024 | 48.85 | 49.11 | 48.85 | 48.89 | 3,377 | +0.10(+0.20%) |
Jul 08, 2024 | 48.88 | 48.88 | 48.77 | 48.79 | 1,058 | -0.14(-0.29%) |
Jul 05, 2024 | 48.93 | 48.98 | 48.90 | 48.93 | 1,027 | -0.39(-0.79%) |
Jul 03, 2024 | 49.32 | 49.41 | 49.19 | 49.32 | 1,062 | +0.17(+0.35%) |
Jul 02, 2024 | 48.97 | 49.23 | 48.95 | 49.15 | 2,996 | +0.19(+0.39%) |
Jul 01, 2024 | 48.93 | 48.98 | 48.77 | 48.96 | 1,115 | +0.12(+0.25%) |
Jun 28, 2024 | 48.89 | 48.91 | 48.82 | 48.84 | 2,639 | +0.31(+0.64%) |
Jun 27, 2024 | 48.19 | 48.54 | 48.19 | 48.53 | 817 | +0.25(+0.53%) |
Jun 26, 2024 | 48.14 | 48.27 | 48.08 | 48.27 | 1,013 | -0.23(-0.48%) |
Jun 25, 2024 | 48.60 | 48.60 | 48.50 | 48.50 | 916 | -0.05(-0.09%) |
Jun 24, 2024 | 48.76 | 48.78 | 48.55 | 48.55 | 923 | +0.10(+0.21%) |
Jun 21, 2024 | 48.51 | 48.51 | 48.33 | 48.45 | 1,138 | -0.41(-0.85%) |
Jun 20, 2024 | 48.68 | 48.86 | 48.68 | 48.86 | 1,279 | +0.29(+0.59%) |
Jun 18, 2024 | 48.56 | 48.69 | 48.56 | 48.57 | 1,361 | +0.15(+0.30%) |
Jun 17, 2024 | 47.90 | 48.51 | 47.90 | 48.43 | 1,570 | +0.58(+1.21%) |
Jun 14, 2024 | 48.01 | 48.01 | 47.85 | 47.85 | 857 | -0.60(-1.25%) |
Jun 13, 2024 | 48.26 | 48.45 | 48.26 | 48.45 | 10,973 | -0.38(-0.78%) |
Jun 12, 2024 | 49.07 | 49.09 | 48.70 | 48.84 | 2,153 | +0.68(+1.41%) |
Jun 11, 2024 | 48.45 | 48.45 | 47.90 | 48.16 | 1,519 | -0.49(-1.00%) |
Jun 10, 2024 | 48.37 | 48.64 | 48.30 | 48.64 | 2,644 | +0.28(+0.57%) |
Jun 07, 2024 | 48.48 | 48.48 | 48.37 | 48.37 | 422 | -0.25(-0.51%) |
Jun 06, 2024 | 48.84 | 48.84 | 48.49 | 48.61 | 540 | -0.25(-0.51%) |
Jun 05, 2024 | 48.73 | 48.86 | 48.45 | 48.86 | 1,499 | +0.50(+1.03%) |
Jun 04, 2024 | 48.36 | 48.40 | 48.36 | 48.36 | 664 | -0.37(-0.76%) |