Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 51.37 | 52.12 | 51.37 | 52.02 | 2,206,846 | +0.74(+1.44%) |
Aug 29, 2024 | 51.03 | 51.48 | 50.76 | 51.28 | 783,079 | +0.20(+0.39%) |
Aug 28, 2024 | 51.00 | 51.27 | 50.77 | 51.08 | 800,787 | +0.05(+0.10%) |
Aug 27, 2024 | 50.69 | 51.06 | 50.53 | 51.03 | 727,274 | +0.00(+0.00%) |
Aug 26, 2024 | 50.90 | 51.34 | 50.77 | 51.03 | 1,033,314 | +0.29(+0.57%) |
Aug 23, 2024 | 50.08 | 50.88 | 49.70 | 50.74 | 2,253,370 | +1.00(+2.01%) |
Aug 22, 2024 | 50.01 | 50.10 | 49.53 | 49.74 | 507,769 | -0.27(-0.54%) |
Aug 21, 2024 | 49.80 | 50.08 | 49.56 | 50.01 | 874,281 | +0.35(+0.70%) |
Aug 20, 2024 | 49.84 | 49.96 | 49.60 | 49.66 | 600,919 | -0.15(-0.30%) |
Aug 19, 2024 | 49.27 | 49.89 | 49.27 | 49.81 | 1,029,581 | +0.67(+1.36%) |
Aug 16, 2024 | 49.18 | 49.47 | 48.99 | 49.14 | 1,083,467 | -0.12(-0.24%) |
Aug 15, 2024 | 49.81 | 49.81 | 49.22 | 49.26 | 2,376,343 | -0.32(-0.65%) |
Aug 14, 2024 | 49.09 | 49.90 | 49.09 | 49.58 | 896,959 | +0.48(+0.98%) |
Aug 13, 2024 | 49.34 | 49.44 | 48.80 | 49.10 | 684,406 | -0.04(-0.08%) |
Aug 12, 2024 | 48.85 | 49.17 | 48.63 | 49.14 | 1,124,380 | -0.20(-0.41%) |
Aug 09, 2024 | 49.44 | 49.56 | 49.23 | 49.34 | 802,521 | +0.01(+0.02%) |
Aug 08, 2024 | 49.32 | 49.63 | 48.96 | 49.33 | 1,317,158 | +0.20(+0.41%) |
Aug 07, 2024 | 49.69 | 50.29 | 49.08 | 49.13 | 1,552,995 | -0.13(-0.26%) |
Aug 06, 2024 | 48.17 | 49.87 | 47.99 | 49.26 | 2,676,101 | +1.11(+2.31%) |
Aug 05, 2024 | 47.54 | 48.96 | 47.54 | 48.15 | 2,211,614 | -1.34(-2.71%) |
Aug 02, 2024 | 49.00 | 49.60 | 48.71 | 49.49 | 1,734,737 | +0.37(+0.75%) |
Aug 01, 2024 | 50.47 | 50.71 | 48.89 | 49.12 | 1,581,909 | -1.08(-2.15%) |
Jul 31, 2024 | 50.28 | 50.73 | 49.98 | 50.20 | 1,848,045 | -0.05(-0.10%) |
Jul 30, 2024 | 50.04 | 50.54 | 49.92 | 50.25 | 1,089,947 | +0.34(+0.68%) |
Jul 29, 2024 | 49.62 | 50.01 | 49.27 | 49.91 | 979,785 | +0.46(+0.93%) |
Jul 26, 2024 | 49.30 | 49.70 | 48.35 | 49.45 | 1,425,927 | +0.47(+0.96%) |
Jul 25, 2024 | 48.66 | 49.88 | 48.62 | 48.98 | 1,506,826 | +0.42(+0.86%) |
Jul 24, 2024 | 48.79 | 49.28 | 48.49 | 48.56 | 1,181,820 | -0.33(-0.67%) |
Jul 23, 2024 | 48.40 | 48.99 | 48.14 | 48.89 | 693,749 | +0.46(+0.95%) |
Jul 22, 2024 | 48.02 | 48.50 | 47.86 | 48.43 | 825,207 | +0.39(+0.81%) |
Jul 19, 2024 | 48.19 | 48.26 | 47.64 | 48.04 | 2,940,203 | -0.26(-0.54%) |
Jul 18, 2024 | 49.02 | 49.54 | 48.22 | 48.30 | 2,990,169 | -0.92(-1.87%) |
Jul 17, 2024 | 49.15 | 49.64 | 48.95 | 49.22 | 1,909,100 | +0.01(+0.02%) |
Jul 16, 2024 | 49.58 | 49.59 | 48.76 | 49.21 | 1,915,742 | -0.01(-0.02%) |
Jul 15, 2024 | 48.21 | 49.40 | 48.04 | 49.22 | 1,884,451 | +1.08(+2.24%) |
Jul 12, 2024 | 46.97 | 48.39 | 46.97 | 48.14 | 2,000,035 | +1.34(+2.86%) |
Jul 11, 2024 | 45.84 | 46.98 | 45.67 | 46.80 | 983,538 | +1.66(+3.68%) |
Jul 10, 2024 | 44.84 | 45.15 | 44.82 | 45.14 | 796,512 | +0.34(+0.76%) |
Jul 09, 2024 | 45.10 | 45.10 | 44.45 | 44.80 | 620,721 | -0.23(-0.51%) |
Jul 08, 2024 | 44.76 | 45.09 | 44.61 | 45.03 | 1,390,879 | +0.38(+0.85%) |
Jul 05, 2024 | 44.04 | 44.69 | 43.81 | 44.65 | 771,048 | +0.55(+1.25%) |
Jul 03, 2024 | 44.20 | 44.60 | 43.90 | 44.10 | 485,451 | +0.20(+0.46%) |
Jul 02, 2024 | 44.14 | 44.29 | 43.88 | 43.90 | 1,232,747 | -0.24(-0.54%) |