Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 51.00 | 51.17 | 49.72 | 50.16 | 1,906,027 | -0.79(-1.55%) |
Aug 28, 2024 | 52.13 | 52.48 | 50.88 | 50.95 | 1,142,447 | -1.30(-2.49%) |
Aug 27, 2024 | 51.53 | 52.37 | 51.47 | 52.25 | 999,486 | +0.18(+0.35%) |
Aug 26, 2024 | 52.49 | 52.61 | 51.91 | 52.07 | 1,087,355 | +0.04(+0.08%) |
Aug 23, 2024 | 51.46 | 52.19 | 51.25 | 52.03 | 859,223 | +0.82(+1.60%) |
Aug 22, 2024 | 51.41 | 51.47 | 50.93 | 51.21 | 639,905 | -0.05(-0.10%) |
Aug 21, 2024 | 51.09 | 51.27 | 50.74 | 51.26 | 1,108,976 | +0.29(+0.57%) |
Aug 20, 2024 | 51.01 | 51.20 | 50.76 | 50.97 | 1,140,347 | -0.02(-0.04%) |
Aug 19, 2024 | 50.38 | 51.00 | 50.36 | 50.99 | 1,018,892 | +0.69(+1.37%) |
Aug 16, 2024 | 50.17 | 50.36 | 49.83 | 50.30 | 1,494,468 | -0.01(-0.02%) |
Aug 15, 2024 | 50.07 | 50.57 | 49.78 | 50.31 | 1,244,870 | +0.69(+1.39%) |
Aug 14, 2024 | 49.95 | 50.19 | 49.52 | 49.62 | 870,167 | -0.23(-0.46%) |
Aug 13, 2024 | 49.59 | 50.09 | 49.45 | 49.85 | 1,056,397 | +0.75(+1.53%) |
Aug 12, 2024 | 49.23 | 49.62 | 48.70 | 49.10 | 965,612 | -0.60(-1.21%) |
Aug 09, 2024 | 50.11 | 50.11 | 49.30 | 49.70 | 773,859 | -0.22(-0.44%) |
Aug 08, 2024 | 48.94 | 49.98 | 48.65 | 49.92 | 1,441,920 | +1.09(+2.23%) |
Aug 07, 2024 | 49.09 | 49.56 | 48.76 | 48.83 | 1,486,682 | +0.04(+0.08%) |
Aug 06, 2024 | 47.56 | 49.68 | 47.44 | 48.79 | 1,256,686 | +1.35(+2.85%) |
Aug 05, 2024 | 47.53 | 49.21 | 47.29 | 47.44 | 1,388,937 | -1.73(-3.52%) |
Aug 02, 2024 | 50.03 | 50.37 | 48.72 | 49.17 | 1,496,567 | -1.30(-2.58%) |
Aug 01, 2024 | 50.61 | 51.12 | 49.98 | 50.47 | 1,449,941 | +0.36(+0.72%) |
Jul 31, 2024 | 49.51 | 50.98 | 49.31 | 50.11 | 2,219,727 | +0.60(+1.21%) |
Jul 30, 2024 | 49.44 | 49.91 | 49.28 | 49.51 | 1,436,513 | +0.20(+0.41%) |
Jul 29, 2024 | 49.04 | 49.56 | 48.59 | 49.31 | 947,697 | +0.26(+0.53%) |
Jul 26, 2024 | 48.50 | 49.29 | 48.19 | 49.05 | 1,097,416 | +0.88(+1.83%) |
Jul 25, 2024 | 48.69 | 49.60 | 48.00 | 48.17 | 2,185,762 | -0.37(-0.76%) |
Jul 24, 2024 | 49.35 | 49.93 | 48.49 | 48.54 | 1,435,588 | -0.87(-1.76%) |
Jul 23, 2024 | 49.37 | 49.99 | 49.14 | 49.41 | 1,648,792 | -0.27(-0.54%) |
Jul 22, 2024 | 49.28 | 50.09 | 48.95 | 49.68 | 1,379,456 | +0.57(+1.16%) |
Jul 19, 2024 | 49.03 | 49.48 | 48.75 | 49.11 | 1,434,429 | +0.27(+0.55%) |
Jul 18, 2024 | 50.82 | 51.33 | 48.70 | 48.84 | 2,459,290 | -0.85(-1.71%) |
Jul 17, 2024 | 49.63 | 51.64 | 48.83 | 49.69 | 5,587,942 | +0.00(+0.00%) |
Jul 16, 2024 | 50.56 | 50.75 | 49.52 | 49.69 | 2,885,614 | -0.29(-0.58%) |
Jul 15, 2024 | 49.51 | 50.16 | 49.34 | 49.98 | 1,847,254 | +0.74(+1.50%) |
Jul 12, 2024 | 49.55 | 50.29 | 49.17 | 49.24 | 2,124,628 | +0.11(+0.22%) |
Jul 11, 2024 | 47.24 | 49.34 | 47.24 | 49.13 | 2,610,578 | +2.33(+4.98%) |
Jul 10, 2024 | 45.94 | 46.87 | 45.52 | 46.80 | 1,589,824 | +1.49(+3.29%) |
Jul 09, 2024 | 45.63 | 45.94 | 44.82 | 45.31 | 977,642 | -0.36(-0.79%) |
Jul 08, 2024 | 45.60 | 46.02 | 45.60 | 45.67 | 1,612,326 | +0.15(+0.33%) |
Jul 05, 2024 | 45.30 | 45.66 | 44.77 | 45.52 | 1,004,576 | +0.31(+0.69%) |
Jul 03, 2024 | 45.04 | 45.58 | 44.77 | 45.21 | 917,982 | +0.33(+0.74%) |
Jul 02, 2024 | 44.78 | 45.36 | 44.66 | 44.88 | 1,269,558 | +0.43(+0.97%) |
Jul 01, 2024 | 44.39 | 44.57 | 43.96 | 44.45 | 1,185,934 | -0.14(-0.31%) |
Jun 28, 2024 | 44.25 | 44.64 | 43.92 | 44.59 | 1,988,684 | +0.55(+1.24%) |
Jun 27, 2024 | 43.47 | 44.04 | 43.26 | 44.04 | 883,214 | +0.57(+1.32%) |
Jun 26, 2024 | 43.66 | 43.91 | 43.33 | 43.47 | 2,275,825 | -0.52(-1.19%) |
Jun 25, 2024 | 44.26 | 44.31 | 43.52 | 43.99 | 1,505,323 | -0.52(-1.16%) |
Jun 24, 2024 | 44.06 | 45.42 | 44.06 | 44.51 | 1,501,691 | +0.41(+0.92%) |
Jun 21, 2024 | 44.10 | 44.23 | 43.67 | 44.10 | 3,200,059 | +0.22(+0.50%) |
Jun 20, 2024 | 43.54 | 43.97 | 43.38 | 43.88 | 1,427,620 | +0.28(+0.64%) |
Jun 18, 2024 | 44.64 | 44.83 | 43.54 | 43.61 | 1,541,464 | -1.05(-2.35%) |
Jun 17, 2024 | 44.23 | 45.06 | 44.03 | 44.66 | 726,401 | +0.25(+0.56%) |
Jun 14, 2024 | 44.51 | 44.81 | 44.09 | 44.41 | 733,926 | -0.26(-0.58%) |
Jun 13, 2024 | 44.80 | 44.85 | 44.42 | 44.67 | 950,216 | +0.03(+0.07%) |
Jun 12, 2024 | 45.34 | 45.81 | 44.51 | 44.64 | 1,189,097 | +0.38(+0.85%) |
Jun 11, 2024 | 43.59 | 44.65 | 43.40 | 44.26 | 1,433,380 | +0.59(+1.36%) |
Jun 10, 2024 | 43.35 | 43.94 | 42.85 | 43.67 | 1,007,820 | -0.04(-0.09%) |
Jun 07, 2024 | 43.57 | 44.03 | 43.33 | 43.71 | 826,204 | -0.53(-1.21%) |
Jun 06, 2024 | 43.55 | 44.26 | 43.31 | 44.24 | 772,353 | +0.42(+0.95%) |
Jun 05, 2024 | 44.34 | 44.45 | 43.75 | 43.82 | 1,142,379 | -0.62(-1.40%) |
Jun 04, 2024 | 43.96 | 44.95 | 43.87 | 44.45 | 1,512,836 | +0.17(+0.38%) |