Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2024 | 50.68 | 50.88 | 49.56 | 50.13 | 237,967 | -0.82(-1.61%) |
Sep 06, 2024 | 52.25 | 52.99 | 50.88 | 50.95 | 196,985 | -1.25(-2.39%) |
Sep 05, 2024 | 52.39 | 52.64 | 51.70 | 52.20 | 181,497 | +0.12(+0.23%) |
Sep 04, 2024 | 52.43 | 52.71 | 52.08 | 52.08 | 196,873 | -0.60(-1.14%) |
Sep 03, 2024 | 53.33 | 53.71 | 52.27 | 52.68 | 207,783 | -1.17(-2.17%) |
Aug 30, 2024 | 53.33 | 53.94 | 52.89 | 53.85 | 213,165 | +0.70(+1.32%) |
Aug 29, 2024 | 53.50 | 53.74 | 52.93 | 53.15 | 179,764 | +0.13(+0.25%) |
Aug 28, 2024 | 52.98 | 53.43 | 52.55 | 53.02 | 255,818 | -0.23(-0.43%) |
Aug 27, 2024 | 52.75 | 53.30 | 52.54 | 53.25 | 156,808 | -0.13(-0.24%) |
Aug 26, 2024 | 53.49 | 53.84 | 52.98 | 53.38 | 217,585 | +0.37(+0.70%) |
Aug 23, 2024 | 52.28 | 53.38 | 52.04 | 53.01 | 193,912 | +1.18(+2.28%) |
Aug 22, 2024 | 52.13 | 52.34 | 51.59 | 51.83 | 134,672 | -0.29(-0.55%) |
Aug 21, 2024 | 51.39 | 52.18 | 50.92 | 52.12 | 150,389 | +1.19(+2.34%) |
Aug 20, 2024 | 50.87 | 51.20 | 50.43 | 50.93 | 198,291 | -0.18(-0.35%) |
Aug 19, 2024 | 50.90 | 51.26 | 50.69 | 51.10 | 203,806 | +0.23(+0.45%) |
Aug 16, 2024 | 50.78 | 51.33 | 50.60 | 50.88 | 239,969 | +0.01(+0.02%) |
Aug 15, 2024 | 50.63 | 51.09 | 50.01 | 50.87 | 175,823 | +1.13(+2.28%) |
Aug 14, 2024 | 49.75 | 50.10 | 49.17 | 49.73 | 143,594 | -0.02(-0.04%) |
Aug 13, 2024 | 49.24 | 49.76 | 48.86 | 49.75 | 308,509 | +1.00(+2.06%) |
Aug 12, 2024 | 49.75 | 49.75 | 48.56 | 48.75 | 259,067 | -1.08(-2.17%) |
Aug 09, 2024 | 49.74 | 49.87 | 49.20 | 49.83 | 165,863 | -0.09(-0.18%) |
Aug 08, 2024 | 50.01 | 50.21 | 49.52 | 49.92 | 147,206 | +0.54(+1.09%) |
Aug 07, 2024 | 50.52 | 50.73 | 49.26 | 49.39 | 218,615 | -0.63(-1.25%) |
Aug 06, 2024 | 49.98 | 50.83 | 49.49 | 50.01 | 297,095 | -0.17(-0.34%) |
Aug 05, 2024 | 49.93 | 50.55 | 48.30 | 50.18 | 255,446 | -2.14(-4.08%) |
Aug 02, 2024 | 51.55 | 52.96 | 51.55 | 52.32 | 249,369 | -1.15(-2.16%) |
Aug 01, 2024 | 54.52 | 55.20 | 52.42 | 53.47 | 297,316 | -1.13(-2.07%) |
Jul 31, 2024 | 54.58 | 55.77 | 53.86 | 54.60 | 326,873 | +0.17(+0.31%) |
Jul 30, 2024 | 54.13 | 55.05 | 54.08 | 54.43 | 217,721 | +0.40(+0.74%) |
Jul 29, 2024 | 54.16 | 54.35 | 53.28 | 54.04 | 421,044 | -0.12(-0.22%) |
Jul 26, 2024 | 53.96 | 54.42 | 52.56 | 54.16 | 567,304 | +0.56(+1.04%) |
Jul 25, 2024 | 49.47 | 53.93 | 49.29 | 53.60 | 787,305 | +5.03(+10.35%) |
Jul 24, 2024 | 49.48 | 50.07 | 48.32 | 48.57 | 267,880 | -1.32(-2.65%) |
Jul 23, 2024 | 48.93 | 50.40 | 48.93 | 49.89 | 307,431 | +0.45(+0.90%) |
Jul 22, 2024 | 48.03 | 49.50 | 47.85 | 49.45 | 206,332 | +1.39(+2.90%) |
Jul 19, 2024 | 48.52 | 48.72 | 48.00 | 48.05 | 257,425 | -0.45(-0.92%) |
Jul 18, 2024 | 48.64 | 49.63 | 48.18 | 48.50 | 175,918 | -0.33(-0.67%) |
Jul 17, 2024 | 48.14 | 49.35 | 48.14 | 48.83 | 248,475 | +0.36(+0.74%) |
Jul 16, 2024 | 48.41 | 49.36 | 48.20 | 48.47 | 471,840 | +0.65(+1.35%) |
Jul 15, 2024 | 47.19 | 48.44 | 47.15 | 47.83 | 219,853 | +0.59(+1.24%) |
Jul 12, 2024 | 47.20 | 47.99 | 47.04 | 47.24 | 222,684 | +0.42(+0.89%) |
Jul 11, 2024 | 45.89 | 46.91 | 45.52 | 46.82 | 198,648 | +2.05(+4.57%) |
Jul 10, 2024 | 44.21 | 44.81 | 43.90 | 44.77 | 121,212 | +0.90(+2.06%) |
Jul 09, 2024 | 44.35 | 44.47 | 43.79 | 43.87 | 191,558 | -0.82(-1.85%) |
Jul 08, 2024 | 44.62 | 44.85 | 44.34 | 44.70 | 142,856 | +0.55(+1.24%) |
Jul 05, 2024 | 44.27 | 44.69 | 43.95 | 44.15 | 117,626 | -0.43(-0.96%) |
Jul 03, 2024 | 44.99 | 45.19 | 44.46 | 44.58 | 93,218 | -0.32(-0.71%) |
Jul 02, 2024 | 44.94 | 45.21 | 44.69 | 44.89 | 163,062 | +0.05(+0.11%) |