Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 47.24 | 48.10 | 47.24 | 47.90 | 22,349 | +0.52(+1.10%) |
Aug 23, 2024 | 46.58 | 49.01 | 45.89 | 47.38 | 16,779 | +1.46(+3.18%) |
Aug 22, 2024 | 46.41 | 46.91 | 45.71 | 45.92 | 17,822 | -0.59(-1.27%) |
Aug 21, 2024 | 45.98 | 46.79 | 45.98 | 46.51 | 11,356 | +0.42(+0.91%) |
Aug 20, 2024 | 46.27 | 46.75 | 45.67 | 46.09 | 11,246 | -0.59(-1.26%) |
Aug 19, 2024 | 47.24 | 48.05 | 46.25 | 46.68 | 21,998 | -0.80(-1.68%) |
Aug 16, 2024 | 46.94 | 47.50 | 46.04 | 47.48 | 34,502 | +0.56(+1.19%) |
Aug 15, 2024 | 46.35 | 47.55 | 46.21 | 46.92 | 12,005 | +1.52(+3.35%) |
Aug 14, 2024 | 46.01 | 46.70 | 44.73 | 45.40 | 25,420 | -0.70(-1.52%) |
Aug 13, 2024 | 45.72 | 46.32 | 45.10 | 46.10 | 30,332 | +1.11(+2.47%) |
Aug 12, 2024 | 45.34 | 45.48 | 44.42 | 44.99 | 24,007 | -0.63(-1.38%) |
Aug 09, 2024 | 46.38 | 46.38 | 43.86 | 45.62 | 24,184 | -0.73(-1.57%) |
Aug 08, 2024 | 46.45 | 46.93 | 45.87 | 46.35 | 23,367 | +0.54(+1.18%) |
Aug 07, 2024 | 47.35 | 47.35 | 45.62 | 45.81 | 14,644 | -0.80(-1.72%) |
Aug 06, 2024 | 46.27 | 47.38 | 46.04 | 46.61 | 26,909 | +0.35(+0.76%) |
Aug 05, 2024 | 46.79 | 47.20 | 45.78 | 46.26 | 16,358 | -2.14(-4.42%) |
Aug 02, 2024 | 48.55 | 49.34 | 47.56 | 48.40 | 25,125 | -1.50(-3.01%) |
Aug 01, 2024 | 52.90 | 52.90 | 49.79 | 49.90 | 15,106 | -2.68(-5.10%) |
Jul 31, 2024 | 53.27 | 54.34 | 52.06 | 52.58 | 22,941 | -0.03(-0.06%) |
Jul 30, 2024 | 53.27 | 53.59 | 52.19 | 52.61 | 13,814 | -0.87(-1.63%) |
Jul 29, 2024 | 52.83 | 53.48 | 52.75 | 53.48 | 16,797 | +0.31(+0.58%) |
Jul 26, 2024 | 52.14 | 53.20 | 51.95 | 53.17 | 24,623 | +1.22(+2.35%) |
Jul 25, 2024 | 52.12 | 52.97 | 51.87 | 51.95 | 24,178 | +0.29(+0.56%) |
Jul 24, 2024 | 52.67 | 53.05 | 51.55 | 51.66 | 15,073 | -1.32(-2.49%) |
Jul 23, 2024 | 52.88 | 53.25 | 52.68 | 52.98 | 14,740 | -0.07(-0.13%) |
Jul 22, 2024 | 51.01 | 53.25 | 51.01 | 53.05 | 35,343 | +1.41(+2.73%) |
Jul 19, 2024 | 51.83 | 51.93 | 50.97 | 51.64 | 19,169 | -0.30(-0.58%) |
Jul 18, 2024 | 52.74 | 53.78 | 51.93 | 51.94 | 12,440 | -1.34(-2.52%) |
Jul 17, 2024 | 52.45 | 54.73 | 52.45 | 53.28 | 24,273 | -0.04(-0.08%) |
Jul 16, 2024 | 52.20 | 53.74 | 52.20 | 53.32 | 24,508 | +1.14(+2.18%) |
Jul 15, 2024 | 52.50 | 52.88 | 52.18 | 52.18 | 21,487 | +0.02(+0.04%) |
Jul 12, 2024 | 51.87 | 52.58 | 51.45 | 52.16 | 23,771 | +0.51(+0.99%) |
Jul 11, 2024 | 48.64 | 51.74 | 48.64 | 51.65 | 29,406 | +3.25(+6.71%) |
Jul 10, 2024 | 48.54 | 49.13 | 47.79 | 48.40 | 22,681 | -0.44(-0.90%) |
Jul 09, 2024 | 50.72 | 50.72 | 48.80 | 48.84 | 26,362 | -2.18(-4.27%) |
Jul 08, 2024 | 51.43 | 51.89 | 50.92 | 51.02 | 51,784 | -0.41(-0.80%) |
Jul 05, 2024 | 50.43 | 51.76 | 50.05 | 51.43 | 83,165 | +0.72(+1.42%) |
Jul 03, 2024 | 50.54 | 51.65 | 50.51 | 50.71 | 31,808 | -0.14(-0.28%) |
Jul 02, 2024 | 50.83 | 51.55 | 50.34 | 50.85 | 111,237 | -0.16(-0.31%) |
Jul 01, 2024 | 51.62 | 51.62 | 50.41 | 51.01 | 27,512 | -0.27(-0.53%) |
Jun 28, 2024 | 50.81 | 51.66 | 50.47 | 51.28 | 78,700 | +0.91(+1.81%) |
Jun 27, 2024 | 50.43 | 50.43 | 49.93 | 50.37 | 134,821 | +0.37(+0.74%) |
Jun 26, 2024 | 51.31 | 51.31 | 49.98 | 50.00 | 93,292 | -1.07(-2.10%) |
Jun 25, 2024 | 52.48 | 52.50 | 50.94 | 51.07 | 79,235 | -1.28(-2.45%) |
Jun 24, 2024 | 53.17 | 53.73 | 52.09 | 52.35 | 57,052 | -0.79(-1.50%) |
Jun 21, 2024 | 53.68 | 54.44 | 52.78 | 53.15 | 327,275 | -0.74(-1.36%) |
Jun 20, 2024 | 53.57 | 55.31 | 53.35 | 53.88 | 103,322 | +0.27(+0.50%) |
Jun 18, 2024 | 54.64 | 55.37 | 53.15 | 53.61 | 70,559 | -2.68(-4.76%) |
Jun 17, 2024 | 55.97 | 56.59 | 55.97 | 56.30 | 12,820 | -0.54(-0.94%) |
Jun 14, 2024 | 57.80 | 58.50 | 55.65 | 56.83 | 20,031 | -1.52(-2.60%) |
Jun 13, 2024 | 58.52 | 58.63 | 57.72 | 58.35 | 28,953 | -0.53(-0.89%) |
Jun 12, 2024 | 60.29 | 60.37 | 58.51 | 58.88 | 52,280 | +0.18(+0.30%) |
Jun 11, 2024 | 60.41 | 60.46 | 58.02 | 58.70 | 54,244 | -2.51(-4.11%) |
Jun 10, 2024 | 60.53 | 61.21 | 60.52 | 61.21 | 13,228 | +0.69(+1.13%) |
Jun 07, 2024 | 60.61 | 60.89 | 60.13 | 60.53 | 13,761 | -0.23(-0.38%) |
Jun 06, 2024 | 59.40 | 61.34 | 58.74 | 60.76 | 34,562 | +0.72(+1.19%) |
Jun 05, 2024 | 61.22 | 61.22 | 60.04 | 60.04 | 16,334 | -1.17(-1.91%) |
Jun 04, 2024 | 60.89 | 61.47 | 59.91 | 61.21 | 31,949 | +0.00(+0.00%) |