Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 51.96 | 52.16 | 51.62 | 52.16 | 2,278,069 | +0.32(+0.62%) |
Aug 28, 2024 | 51.80 | 52.11 | 51.66 | 51.84 | 199,727 | +0.00(+0.00%) |
Aug 27, 2024 | 51.99 | 52.15 | 51.83 | 51.84 | 214,740 | -0.21(-0.40%) |
Aug 26, 2024 | 52.19 | 52.32 | 52.05 | 52.05 | 152,821 | -0.14(-0.27%) |
Aug 23, 2024 | 51.67 | 52.20 | 51.63 | 52.19 | 242,265 | +0.66(+1.28%) |
Aug 22, 2024 | 51.74 | 51.78 | 51.36 | 51.53 | 107,935 | -0.12(-0.23%) |
Aug 21, 2024 | 51.61 | 51.72 | 51.43 | 51.65 | 110,805 | +0.23(+0.45%) |
Aug 20, 2024 | 51.65 | 51.74 | 51.36 | 51.42 | 210,892 | -0.35(-0.68%) |
Aug 19, 2024 | 51.41 | 51.78 | 51.40 | 51.77 | 133,242 | +0.52(+1.01%) |
Aug 16, 2024 | 50.89 | 51.26 | 50.82 | 51.25 | 372,210 | +0.28(+0.55%) |
Aug 15, 2024 | 50.98 | 51.00 | 50.72 | 50.97 | 154,780 | +0.22(+0.43%) |
Aug 14, 2024 | 50.57 | 50.79 | 50.51 | 50.75 | 121,757 | +0.09(+0.18%) |
Aug 13, 2024 | 50.41 | 50.66 | 50.17 | 50.66 | 195,778 | +0.65(+1.30%) |
Aug 12, 2024 | 50.02 | 50.15 | 49.90 | 50.01 | 106,802 | +0.10(+0.20%) |
Aug 09, 2024 | 49.97 | 50.09 | 49.58 | 49.91 | 120,499 | -0.01(-0.02%) |
Aug 08, 2024 | 49.68 | 50.01 | 49.44 | 49.92 | 266,072 | +0.43(+0.87%) |
Aug 07, 2024 | 49.88 | 50.12 | 49.38 | 49.49 | 252,310 | +0.35(+0.71%) |
Aug 06, 2024 | 48.67 | 49.56 | 48.59 | 49.14 | 380,205 | +0.31(+0.63%) |
Aug 05, 2024 | 48.82 | 49.12 | 48.55 | 48.83 | 164,172 | -1.12(-2.24%) |
Aug 02, 2024 | 50.00 | 50.43 | 49.53 | 49.95 | 318,642 | -0.12(-0.24%) |
Aug 01, 2024 | 49.92 | 50.20 | 49.75 | 50.07 | 154,417 | +0.00(+0.00%) |
Jul 31, 2024 | 50.20 | 50.29 | 49.95 | 50.07 | 175,937 | +0.08(+0.16%) |
Jul 30, 2024 | 49.66 | 49.99 | 49.57 | 49.99 | 199,948 | +0.38(+0.77%) |
Jul 29, 2024 | 49.77 | 49.77 | 49.47 | 49.61 | 160,679 | -0.13(-0.26%) |
Jul 26, 2024 | 49.60 | 49.86 | 49.48 | 49.74 | 113,209 | +0.43(+0.87%) |
Jul 25, 2024 | 49.60 | 49.75 | 49.29 | 49.31 | 191,862 | -0.34(-0.68%) |
Jul 24, 2024 | 49.65 | 49.90 | 49.57 | 49.65 | 139,989 | -0.04(-0.08%) |
Jul 23, 2024 | 49.88 | 49.92 | 49.68 | 49.69 | 167,787 | -0.33(-0.66%) |
Jul 22, 2024 | 49.85 | 50.11 | 49.73 | 50.02 | 301,613 | +0.43(+0.87%) |
Jul 19, 2024 | 49.59 | 49.70 | 49.45 | 49.59 | 279,913 | +0.00(+0.00%) |
Jul 18, 2024 | 49.78 | 50.06 | 49.56 | 49.59 | 169,486 | -0.23(-0.46%) |
Jul 17, 2024 | 49.62 | 50.02 | 49.60 | 49.82 | 240,988 | +0.01(+0.02%) |
Jul 16, 2024 | 49.58 | 49.83 | 49.43 | 49.81 | 237,672 | +0.31(+0.63%) |
Jul 15, 2024 | 50.15 | 50.15 | 49.49 | 49.50 | 203,554 | -0.65(-1.30%) |
Jul 12, 2024 | 49.99 | 50.33 | 49.93 | 50.15 | 194,612 | +0.39(+0.78%) |
Jul 11, 2024 | 49.50 | 49.85 | 49.50 | 49.76 | 192,893 | +0.47(+0.95%) |
Jul 10, 2024 | 48.89 | 49.29 | 48.79 | 49.29 | 181,133 | +0.49(+1.00%) |
Jul 09, 2024 | 48.66 | 49.02 | 48.56 | 48.80 | 227,099 | +0.13(+0.27%) |
Jul 08, 2024 | 48.65 | 48.84 | 48.58 | 48.67 | 161,666 | -0.05(-0.10%) |
Jul 05, 2024 | 48.72 | 48.79 | 48.42 | 48.72 | 183,863 | +0.04(+0.08%) |
Jul 03, 2024 | 48.49 | 48.87 | 48.37 | 48.68 | 133,901 | +0.62(+1.29%) |
Jul 02, 2024 | 47.99 | 48.20 | 47.85 | 48.06 | 241,049 | +0.09(+0.19%) |
Jul 01, 2024 | 48.02 | 48.46 | 47.87 | 47.97 | 464,876 | +0.05(+0.10%) |
Jun 28, 2024 | 48.09 | 48.23 | 47.84 | 47.92 | 255,987 | -0.17(-0.35%) |
Jun 27, 2024 | 47.80 | 48.16 | 47.80 | 48.09 | 260,335 | +0.07(+0.15%) |
Jun 26, 2024 | 48.31 | 48.31 | 47.98 | 48.02 | 694,859 | -0.51(-1.05%) |
Jun 25, 2024 | 48.68 | 48.68 | 48.30 | 48.53 | 224,621 | -0.12(-0.25%) |
Jun 24, 2024 | 48.34 | 48.84 | 48.29 | 48.65 | 248,102 | +0.49(+1.02%) |
Jun 21, 2024 | 48.45 | 48.51 | 48.10 | 48.16 | 917,638 | -0.24(-0.50%) |
Jun 20, 2024 | 48.05 | 48.40 | 48.02 | 48.40 | 177,898 | +0.32(+0.67%) |
Jun 18, 2024 | 47.80 | 48.13 | 47.65 | 48.08 | 332,279 | +0.47(+0.99%) |
Jun 17, 2024 | 48.55 | 48.55 | 47.49 | 47.61 | 173,323 | -0.37(-0.77%) |
Jun 14, 2024 | 47.87 | 48.00 | 47.68 | 47.98 | 179,325 | -0.41(-0.85%) |
Jun 13, 2024 | 48.45 | 48.52 | 48.14 | 48.39 | 220,908 | -0.01(-0.02%) |
Jun 12, 2024 | 48.89 | 48.89 | 48.37 | 48.40 | 175,456 | +0.12(+0.25%) |
Jun 11, 2024 | 48.53 | 48.53 | 48.11 | 48.28 | 157,271 | -0.64(-1.31%) |
Jun 10, 2024 | 48.42 | 48.92 | 48.27 | 48.92 | 214,175 | +0.27(+0.55%) |
Jun 07, 2024 | 48.90 | 49.09 | 48.64 | 48.65 | 430,164 | -0.65(-1.32%) |
Jun 06, 2024 | 49.36 | 49.60 | 49.29 | 49.30 | 549,021 | -0.09(-0.18%) |
Jun 05, 2024 | 49.23 | 49.42 | 49.15 | 49.39 | 120,261 | +0.17(+0.34%) |
Jun 04, 2024 | 49.11 | 49.28 | 48.89 | 49.22 | 543,382 | +0.10(+0.20%) |