Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 52.11 | 52.18 | 51.61 | 51.64 | 10,945 | -0.24(-0.46%) |
Sep 05, 2024 | 52.36 | 52.36 | 51.69 | 51.88 | 22,235 | -0.41(-0.78%) |
Sep 04, 2024 | 52.28 | 52.41 | 52.08 | 52.28 | 9,362 | +0.01(+0.01%) |
Sep 03, 2024 | 52.28 | 52.57 | 52.26 | 52.28 | 13,074 | -0.20(-0.38%) |
Aug 30, 2024 | 52.18 | 52.48 | 51.93 | 52.48 | 10,930 | +0.44(+0.84%) |
Aug 29, 2024 | 52.13 | 52.28 | 51.99 | 52.04 | 12,543 | +0.26(+0.50%) |
Aug 28, 2024 | 51.88 | 51.94 | 51.58 | 51.78 | 11,057 | +0.03(+0.06%) |
Aug 27, 2024 | 51.76 | 51.87 | 51.62 | 51.75 | 8,777 | -0.10(-0.19%) |
Aug 26, 2024 | 52.00 | 52.11 | 51.83 | 51.85 | 13,670 | +0.08(+0.16%) |
Aug 23, 2024 | 51.53 | 51.80 | 51.48 | 51.77 | 17,986 | +0.54(+1.05%) |
Aug 22, 2024 | 51.24 | 51.31 | 51.07 | 51.23 | 5,351 | -0.11(-0.20%) |
Aug 21, 2024 | 51.36 | 51.39 | 51.29 | 51.33 | 3,594 | +0.29(+0.57%) |
Aug 20, 2024 | 51.19 | 51.22 | 51.04 | 51.04 | 5,905 | -0.15(-0.29%) |
Aug 19, 2024 | 51.00 | 51.24 | 51.00 | 51.19 | 8,324 | +0.22(+0.44%) |
Aug 16, 2024 | 50.63 | 50.97 | 50.63 | 50.97 | 7,638 | +0.30(+0.60%) |
Aug 15, 2024 | 50.70 | 50.77 | 50.66 | 50.66 | 7,758 | +0.36(+0.71%) |
Aug 14, 2024 | 50.10 | 50.38 | 50.10 | 50.31 | 7,806 | +0.20(+0.39%) |
Aug 13, 2024 | 49.78 | 50.11 | 49.73 | 50.11 | 9,455 | +0.53(+1.08%) |
Aug 12, 2024 | 49.77 | 49.90 | 49.58 | 49.58 | 5,765 | -0.44(-0.87%) |
Aug 09, 2024 | 49.72 | 50.01 | 49.72 | 50.01 | 5,506 | +0.09(+0.18%) |
Aug 08, 2024 | 49.60 | 49.98 | 49.55 | 49.92 | 7,945 | +0.55(+1.11%) |
Aug 07, 2024 | 50.00 | 50.21 | 49.37 | 49.37 | 7,568 | -0.29(-0.58%) |
Aug 06, 2024 | 49.61 | 50.09 | 49.61 | 49.66 | 10,997 | +0.26(+0.53%) |
Aug 05, 2024 | 49.84 | 49.84 | 49.29 | 49.40 | 9,900 | -1.18(-2.33%) |
Aug 02, 2024 | 50.68 | 50.68 | 49.94 | 50.58 | 8,572 | -0.23(-0.46%) |
Aug 01, 2024 | 51.33 | 51.33 | 50.65 | 50.81 | 8,120 | -0.16(-0.32%) |
Jul 31, 2024 | 51.15 | 51.20 | 50.94 | 50.97 | 12,035 | -0.09(-0.17%) |
Jul 30, 2024 | 50.60 | 51.11 | 50.60 | 51.06 | 18,978 | +0.31(+0.62%) |
Jul 29, 2024 | 50.59 | 50.82 | 50.59 | 50.75 | 9,413 | +0.00(+0.00%) |
Jul 26, 2024 | 50.72 | 50.92 | 50.67 | 50.75 | 9,443 | +0.66(+1.32%) |
Jul 25, 2024 | 50.27 | 50.45 | 50.09 | 50.09 | 24,813 | +0.51(+1.02%) |
Jul 24, 2024 | 49.71 | 49.82 | 49.56 | 49.58 | 10,004 | -0.17(-0.34%) |
Jul 23, 2024 | 49.78 | 49.90 | 49.75 | 49.75 | 7,246 | -0.14(-0.29%) |
Jul 22, 2024 | 49.79 | 49.93 | 49.50 | 49.89 | 15,007 | +0.17(+0.34%) |
Jul 19, 2024 | 50.35 | 50.35 | 49.69 | 49.72 | 5,544 | -0.54(-1.08%) |
Jul 18, 2024 | 50.40 | 50.91 | 50.27 | 50.27 | 7,028 | -0.31(-0.62%) |
Jul 17, 2024 | 50.50 | 50.64 | 50.50 | 50.58 | 19,556 | +0.37(+0.73%) |
Jul 16, 2024 | 49.59 | 50.22 | 49.59 | 50.21 | 24,720 | +0.79(+1.59%) |
Jul 15, 2024 | 49.57 | 49.68 | 49.43 | 49.43 | 3,682 | +0.01(+0.02%) |
Jul 12, 2024 | 49.27 | 49.60 | 49.27 | 49.42 | 8,422 | +0.41(+0.83%) |
Jul 11, 2024 | 48.63 | 49.06 | 48.63 | 49.01 | 6,392 | +0.58(+1.20%) |
Jul 10, 2024 | 48.12 | 48.43 | 48.12 | 48.43 | 7,328 | +0.57(+1.18%) |
Jul 09, 2024 | 47.89 | 48.08 | 47.87 | 47.87 | 6,740 | -0.08(-0.17%) |
Jul 08, 2024 | 48.10 | 48.10 | 47.94 | 47.95 | 9,225 | +0.09(+0.18%) |
Jul 05, 2024 | 47.74 | 47.86 | 47.62 | 47.86 | 12,807 | -0.03(-0.07%) |
Jul 03, 2024 | 47.96 | 48.08 | 47.85 | 47.89 | 15,629 | -0.02(-0.05%) |
Jul 02, 2024 | 47.87 | 47.92 | 47.70 | 47.92 | 10,649 | +0.19(+0.39%) |