Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.88 | 51.25 | 49.88 | 51.07 | 26,667 | +1.58(+3.18%) |
Aug 22, 2024 | 49.83 | 49.86 | 49.49 | 49.49 | 45,969 | -0.33(-0.65%) |
Aug 21, 2024 | 49.68 | 49.89 | 49.44 | 49.82 | 39,112 | +0.54(+1.10%) |
Aug 20, 2024 | 49.85 | 49.85 | 49.26 | 49.28 | 24,225 | -0.65(-1.30%) |
Aug 19, 2024 | 49.62 | 49.98 | 49.62 | 49.93 | 26,324 | +0.29(+0.58%) |
Aug 16, 2024 | 49.41 | 49.85 | 49.41 | 49.64 | 30,033 | +0.24(+0.49%) |
Aug 15, 2024 | 49.31 | 49.74 | 49.19 | 49.40 | 20,794 | +1.00(+2.07%) |
Aug 14, 2024 | 48.72 | 48.72 | 48.24 | 48.40 | 21,218 | -0.17(-0.34%) |
Aug 13, 2024 | 48.15 | 48.69 | 47.92 | 48.56 | 26,144 | +0.76(+1.59%) |
Aug 12, 2024 | 48.24 | 48.24 | 47.73 | 47.80 | 50,472 | -0.49(-1.01%) |
Aug 09, 2024 | 48.36 | 48.36 | 48.05 | 48.29 | 10,459 | -0.01(-0.02%) |
Aug 08, 2024 | 48.09 | 48.37 | 47.87 | 48.30 | 21,853 | +0.78(+1.65%) |
Aug 07, 2024 | 48.70 | 48.72 | 47.45 | 47.52 | 32,732 | -0.51(-1.07%) |
Aug 06, 2024 | 47.78 | 48.61 | 47.45 | 48.03 | 17,087 | +0.35(+0.74%) |
Aug 05, 2024 | 47.02 | 48.05 | 46.50 | 47.68 | 38,043 | -1.44(-2.93%) |
Aug 02, 2024 | 49.34 | 49.34 | 48.80 | 49.12 | 45,324 | -1.54(-3.04%) |
Aug 01, 2024 | 52.45 | 52.45 | 50.39 | 50.66 | 37,510 | -1.72(-3.28%) |
Jul 31, 2024 | 52.24 | 53.10 | 51.97 | 52.38 | 20,869 | +0.19(+0.36%) |
Jul 30, 2024 | 51.90 | 52.30 | 51.90 | 52.19 | 30,988 | +0.33(+0.64%) |
Jul 29, 2024 | 52.25 | 52.58 | 51.58 | 51.86 | 55,677 | -0.19(-0.37%) |
Jul 26, 2024 | 52.00 | 52.20 | 51.61 | 52.05 | 41,244 | +0.71(+1.38%) |
Jul 25, 2024 | 50.53 | 51.88 | 50.53 | 51.34 | 83,976 | +0.87(+1.73%) |
Jul 24, 2024 | 51.10 | 51.54 | 50.43 | 50.47 | 42,956 | -0.98(-1.91%) |
Jul 23, 2024 | 50.99 | 51.64 | 50.82 | 51.45 | 50,469 | +0.42(+0.82%) |
Jul 22, 2024 | 50.69 | 51.14 | 50.16 | 51.04 | 31,288 | +0.52(+1.03%) |
Jul 19, 2024 | 50.62 | 50.76 | 50.42 | 50.52 | 18,013 | -0.27(-0.54%) |
Jul 18, 2024 | 51.15 | 51.96 | 50.67 | 50.79 | 28,865 | -0.54(-1.04%) |
Jul 17, 2024 | 50.94 | 51.73 | 50.94 | 51.33 | 34,433 | +0.12(+0.23%) |
Jul 16, 2024 | 49.93 | 51.28 | 49.84 | 51.21 | 53,384 | +1.72(+3.47%) |
Jul 15, 2024 | 49.08 | 49.89 | 49.05 | 49.49 | 54,746 | +0.73(+1.50%) |
Jul 12, 2024 | 48.77 | 49.08 | 48.72 | 48.76 | 37,781 | +0.47(+0.97%) |
Jul 11, 2024 | 47.55 | 48.41 | 47.39 | 48.29 | 37,988 | +1.65(+3.54%) |
Jul 10, 2024 | 46.35 | 46.71 | 46.26 | 46.64 | 22,799 | +0.54(+1.17%) |
Jul 09, 2024 | 46.55 | 46.55 | 46.07 | 46.10 | 19,239 | -0.47(-1.01%) |
Jul 08, 2024 | 46.74 | 46.94 | 46.57 | 46.57 | 13,799 | +0.21(+0.45%) |
Jul 05, 2024 | 46.90 | 46.90 | 46.32 | 46.36 | 62,037 | -0.54(-1.15%) |
Jul 03, 2024 | 46.97 | 47.07 | 46.86 | 46.90 | 14,232 | +0.03(+0.07%) |
Jul 02, 2024 | 46.69 | 46.92 | 46.69 | 46.86 | 24,561 | +0.27(+0.57%) |
Jul 01, 2024 | 47.18 | 47.18 | 46.50 | 46.60 | 99,693 | -0.48(-1.02%) |
Jun 28, 2024 | 47.17 | 47.34 | 46.76 | 47.08 | 114,495 | +0.35(+0.75%) |
Jun 27, 2024 | 46.79 | 46.79 | 46.45 | 46.73 | 23,513 | +0.08(+0.17%) |
Jun 26, 2024 | 46.57 | 46.71 | 46.45 | 46.65 | 22,500 | -0.09(-0.19%) |
Jun 25, 2024 | 46.93 | 46.97 | 46.61 | 46.74 | 19,076 | -0.53(-1.12%) |
Jun 24, 2024 | 46.98 | 47.53 | 46.98 | 47.27 | 10,262 | +0.50(+1.08%) |
Jun 21, 2024 | 46.78 | 46.81 | 46.64 | 46.76 | 8,383 | -0.04(-0.09%) |
Jun 20, 2024 | 46.81 | 47.12 | 46.72 | 46.80 | 16,514 | -0.14(-0.31%) |
Jun 18, 2024 | 47.01 | 47.15 | 46.90 | 46.95 | 30,378 | +0.08(+0.17%) |
Jun 17, 2024 | 46.22 | 46.87 | 46.22 | 46.87 | 12,654 | +0.48(+1.04%) |
Jun 14, 2024 | 46.72 | 46.72 | 46.24 | 46.39 | 25,645 | -0.77(-1.63%) |
Jun 13, 2024 | 46.93 | 47.18 | 46.89 | 47.15 | 6,415 | -0.36(-0.75%) |
Jun 12, 2024 | 48.00 | 48.39 | 47.51 | 47.51 | 17,187 | +0.52(+1.10%) |
Jun 11, 2024 | 46.88 | 47.02 | 46.68 | 46.99 | 27,903 | -0.18(-0.38%) |
Jun 10, 2024 | 46.87 | 47.21 | 46.87 | 47.17 | 16,385 | +0.03(+0.06%) |
Jun 07, 2024 | 47.21 | 47.45 | 47.03 | 47.14 | 72,477 | -0.50(-1.05%) |
Jun 06, 2024 | 47.79 | 47.79 | 47.43 | 47.64 | 19,289 | -0.34(-0.71%) |
Jun 05, 2024 | 47.98 | 48.00 | 47.64 | 47.98 | 126,317 | +0.30(+0.63%) |
Jun 04, 2024 | 48.09 | 48.09 | 47.64 | 47.68 | 21,710 | -0.78(-1.61%) |