Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 48.35 | 48.71 | 48.21 | 48.52 | 99,478 | +0.48(+0.99%) |
Aug 14, 2024 | 47.77 | 48.09 | 47.67 | 48.05 | 172,612 | +0.72(+1.52%) |
Aug 13, 2024 | 46.84 | 47.40 | 46.82 | 47.33 | 190,100 | +1.34(+2.91%) |
Aug 12, 2024 | 46.05 | 46.27 | 45.59 | 45.99 | 253,414 | +0.01(+0.02%) |
Aug 09, 2024 | 45.64 | 46.08 | 45.64 | 45.98 | 133,050 | +0.28(+0.61%) |
Aug 08, 2024 | 45.51 | 45.77 | 45.09 | 45.70 | 183,857 | +0.77(+1.71%) |
Aug 07, 2024 | 45.44 | 45.85 | 44.87 | 44.93 | 315,014 | +0.48(+1.07%) |
Aug 06, 2024 | 43.54 | 44.67 | 43.39 | 44.45 | 431,149 | +0.45(+1.03%) |
Aug 05, 2024 | 43.10 | 44.39 | 43.07 | 44.00 | 648,657 | -0.54(-1.21%) |
Aug 02, 2024 | 44.52 | 44.80 | 44.05 | 44.54 | 233,745 | -1.33(-2.89%) |
Aug 01, 2024 | 46.74 | 47.10 | 45.66 | 45.87 | 205,410 | -2.29(-4.76%) |
Jul 31, 2024 | 47.95 | 48.50 | 47.85 | 48.16 | 183,138 | +1.45(+3.10%) |
Jul 30, 2024 | 47.51 | 47.51 | 46.56 | 46.71 | 203,780 | -0.72(-1.52%) |
Jul 29, 2024 | 47.37 | 47.66 | 47.04 | 47.43 | 199,799 | -0.40(-0.84%) |
Jul 26, 2024 | 47.34 | 47.86 | 47.27 | 47.83 | 153,491 | +1.21(+2.60%) |
Jul 25, 2024 | 46.40 | 47.26 | 45.84 | 46.62 | 260,292 | -2.09(-4.29%) |
Jul 24, 2024 | 48.91 | 49.26 | 48.60 | 48.71 | 179,759 | -0.89(-1.79%) |
Jul 23, 2024 | 49.40 | 49.87 | 49.36 | 49.60 | 136,847 | +0.03(+0.06%) |
Jul 22, 2024 | 49.28 | 49.58 | 49.08 | 49.57 | 206,459 | +0.99(+2.04%) |
Jul 19, 2024 | 48.57 | 48.75 | 48.36 | 48.58 | 147,762 | +0.55(+1.15%) |
Jul 18, 2024 | 48.81 | 49.01 | 47.90 | 48.03 | 206,100 | -1.83(-3.67%) |
Jul 17, 2024 | 50.01 | 50.28 | 49.64 | 49.86 | 196,153 | -0.89(-1.75%) |
Jul 16, 2024 | 50.06 | 50.75 | 50.05 | 50.75 | 133,603 | +0.36(+0.71%) |
Jul 15, 2024 | 50.89 | 50.89 | 50.38 | 50.39 | 249,334 | -0.63(-1.23%) |
Jul 12, 2024 | 50.34 | 51.37 | 50.34 | 51.02 | 261,686 | +1.23(+2.47%) |
Jul 11, 2024 | 49.91 | 50.04 | 49.78 | 49.79 | 159,396 | +0.28(+0.57%) |
Jul 10, 2024 | 49.12 | 49.51 | 48.97 | 49.51 | 224,858 | +0.85(+1.75%) |
Jul 09, 2024 | 49.16 | 49.16 | 48.37 | 48.66 | 125,416 | -0.80(-1.62%) |
Jul 08, 2024 | 49.72 | 49.86 | 49.38 | 49.46 | 147,784 | +0.00(+0.00%) |
Jul 05, 2024 | 50.01 | 50.01 | 48.45 | 49.46 | 130,829 | -0.09(-0.18%) |
Jul 03, 2024 | 49.51 | 49.64 | 49.27 | 49.55 | 126,280 | +1.17(+2.42%) |
Jul 02, 2024 | 48.03 | 48.47 | 47.81 | 48.38 | 363,170 | -0.03(-0.06%) |
Jul 01, 2024 | 49.03 | 49.03 | 48.17 | 48.41 | 151,456 | +0.27(+0.56%) |
Jun 28, 2024 | 48.02 | 48.34 | 47.62 | 48.14 | 533,559 | -0.26(-0.54%) |
Jun 27, 2024 | 48.72 | 48.78 | 48.32 | 48.40 | 149,357 | -0.12(-0.25%) |
Jun 26, 2024 | 48.31 | 48.68 | 48.13 | 48.52 | 243,638 | -0.10(-0.21%) |
Jun 25, 2024 | 48.21 | 48.68 | 48.15 | 48.62 | 233,270 | +0.19(+0.39%) |
Jun 24, 2024 | 48.60 | 49.00 | 48.43 | 48.43 | 159,050 | -0.04(-0.08%) |
Jun 21, 2024 | 48.42 | 48.55 | 47.99 | 48.47 | 308,090 | -0.46(-0.94%) |
Jun 20, 2024 | 48.86 | 49.26 | 48.78 | 48.93 | 216,999 | -0.01(-0.02%) |
Jun 18, 2024 | 48.48 | 48.99 | 48.45 | 48.94 | 171,309 | +0.95(+1.98%) |
Jun 17, 2024 | 47.73 | 48.16 | 47.35 | 47.99 | 186,774 | +0.60(+1.27%) |
Jun 14, 2024 | 47.45 | 47.62 | 46.83 | 47.39 | 243,646 | -1.98(-4.01%) |
Jun 13, 2024 | 50.50 | 50.50 | 49.17 | 49.37 | 299,790 | -1.58(-3.10%) |
Jun 12, 2024 | 50.53 | 51.45 | 50.53 | 50.95 | 263,890 | +2.47(+5.09%) |
Jun 11, 2024 | 48.83 | 48.83 | 48.08 | 48.48 | 240,007 | -0.68(-1.38%) |
Jun 10, 2024 | 48.31 | 49.20 | 48.31 | 49.16 | 338,168 | +0.34(+0.70%) |
Jun 07, 2024 | 49.07 | 49.30 | 48.61 | 48.82 | 130,688 | -0.85(-1.71%) |
Jun 06, 2024 | 50.08 | 50.11 | 49.52 | 49.67 | 205,554 | -0.11(-0.22%) |
Jun 05, 2024 | 49.43 | 49.85 | 49.04 | 49.78 | 255,574 | +0.87(+1.78%) |
Jun 04, 2024 | 49.03 | 49.18 | 48.64 | 48.91 | 179,959 | -0.43(-0.87%) |