Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 50.26 | 50.71 | 50.13 | 50.71 | 118,294 | +0.58(+1.16%) |
Aug 16, 2024 | 49.84 | 50.27 | 49.79 | 50.13 | 20,579 | +0.17(+0.34%) |
Aug 15, 2024 | 49.83 | 50.10 | 49.47 | 49.96 | 26,296 | +1.19(+2.44%) |
Aug 14, 2024 | 49.17 | 49.17 | 48.50 | 48.77 | 19,427 | -0.18(-0.37%) |
Aug 13, 2024 | 48.60 | 48.98 | 48.32 | 48.95 | 18,301 | +0.72(+1.49%) |
Aug 12, 2024 | 48.71 | 48.71 | 48.08 | 48.23 | 41,119 | -0.38(-0.78%) |
Aug 09, 2024 | 48.76 | 48.76 | 48.31 | 48.61 | 15,906 | +0.06(+0.12%) |
Aug 08, 2024 | 47.99 | 48.66 | 47.88 | 48.55 | 37,516 | +1.00(+2.11%) |
Aug 07, 2024 | 48.95 | 48.95 | 47.50 | 47.55 | 38,363 | -0.63(-1.31%) |
Aug 06, 2024 | 47.73 | 48.74 | 47.45 | 48.18 | 41,403 | +0.66(+1.39%) |
Aug 05, 2024 | 46.75 | 48.20 | 46.37 | 47.52 | 130,505 | -1.63(-3.31%) |
Aug 02, 2024 | 49.19 | 49.36 | 48.71 | 49.15 | 38,534 | -1.64(-3.23%) |
Aug 01, 2024 | 52.28 | 52.42 | 50.43 | 50.79 | 27,336 | -1.35(-2.59%) |
Jul 31, 2024 | 52.44 | 52.49 | 51.97 | 52.14 | 25,313 | +0.07(+0.13%) |
Jul 30, 2024 | 52.03 | 52.17 | 51.91 | 52.07 | 21,226 | +0.12(+0.22%) |
Jul 29, 2024 | 52.49 | 52.49 | 51.87 | 51.95 | 27,264 | -0.20(-0.38%) |
Jul 26, 2024 | 52.39 | 52.39 | 51.89 | 52.15 | 20,468 | +0.32(+0.62%) |
Jul 25, 2024 | 51.68 | 52.08 | 51.42 | 51.83 | 27,846 | +0.29(+0.56%) |
Jul 24, 2024 | 51.95 | 52.02 | 51.54 | 51.54 | 27,572 | -0.43(-0.84%) |
Jul 23, 2024 | 51.98 | 52.13 | 51.72 | 51.97 | 28,242 | +0.19(+0.37%) |
Jul 22, 2024 | 51.40 | 51.81 | 51.27 | 51.78 | 25,222 | +0.39(+0.75%) |
Jul 19, 2024 | 51.50 | 51.51 | 51.37 | 51.39 | 14,268 | -0.07(-0.14%) |
Jul 18, 2024 | 51.98 | 52.09 | 51.40 | 51.47 | 15,049 | -0.40(-0.78%) |
Jul 17, 2024 | 51.62 | 52.23 | 51.62 | 51.87 | 29,626 | -0.21(-0.41%) |
Jul 16, 2024 | 51.87 | 52.10 | 51.70 | 52.09 | 65,923 | +0.66(+1.29%) |
Jul 15, 2024 | 51.33 | 51.80 | 51.17 | 51.42 | 50,099 | +0.41(+0.79%) |
Jul 12, 2024 | 51.10 | 51.11 | 50.97 | 51.02 | 50,283 | +0.36(+0.70%) |
Jul 11, 2024 | 50.48 | 50.69 | 50.24 | 50.66 | 14,682 | +1.09(+2.20%) |
Jul 10, 2024 | 49.42 | 49.57 | 49.25 | 49.57 | 16,738 | +0.36(+0.74%) |
Jul 09, 2024 | 49.31 | 49.35 | 49.10 | 49.21 | 11,285 | -0.19(-0.38%) |
Jul 08, 2024 | 49.42 | 49.58 | 49.32 | 49.40 | 13,557 | +0.29(+0.58%) |
Jul 05, 2024 | 49.23 | 49.23 | 48.93 | 49.11 | 12,423 | -0.16(-0.32%) |
Jul 03, 2024 | 49.29 | 49.52 | 49.25 | 49.27 | 19,405 | +0.05(+0.10%) |
Jul 02, 2024 | 49.14 | 49.31 | 49.11 | 49.22 | 4,308 | +0.08(+0.16%) |
Jul 01, 2024 | 49.70 | 49.70 | 49.03 | 49.14 | 12,919 | -0.31(-0.62%) |
Jun 28, 2024 | 49.70 | 49.70 | 49.24 | 49.45 | 5,838 | +0.24(+0.48%) |
Jun 27, 2024 | 48.92 | 49.22 | 48.91 | 49.21 | 14,631 | +0.37(+0.75%) |
Jun 26, 2024 | 48.84 | 48.84 | 48.68 | 48.84 | 4,757 | -0.03(-0.06%) |