Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 49.34 | 49.86 | 49.34 | 49.73 | 25,305 | +0.61(+1.25%) |
Aug 16, 2024 | 48.91 | 49.15 | 48.91 | 49.12 | 25,762 | +0.51(+1.04%) |
Aug 15, 2024 | 48.48 | 48.82 | 48.45 | 48.61 | 34,975 | +0.41(+0.85%) |
Aug 14, 2024 | 48.29 | 48.34 | 48.11 | 48.20 | 14,530 | -0.17(-0.35%) |
Aug 13, 2024 | 47.98 | 48.45 | 47.98 | 48.37 | 18,184 | +0.44(+0.92%) |
Aug 12, 2024 | 48.05 | 48.15 | 47.91 | 47.93 | 38,383 | +0.12(+0.25%) |
Aug 09, 2024 | 47.82 | 47.91 | 47.65 | 47.81 | 31,999 | +0.15(+0.31%) |
Aug 08, 2024 | 47.25 | 47.70 | 47.25 | 47.66 | 16,061 | +0.94(+2.01%) |
Aug 07, 2024 | 47.32 | 47.38 | 46.63 | 46.72 | 28,983 | +0.72(+1.57%) |
Aug 06, 2024 | 45.73 | 46.38 | 45.73 | 46.00 | 55,006 | -0.09(-0.20%) |
Aug 05, 2024 | 45.23 | 46.29 | 45.23 | 46.09 | 92,051 | -1.72(-3.60%) |
Aug 02, 2024 | 48.04 | 48.04 | 47.70 | 47.81 | 21,990 | -0.67(-1.38%) |
Aug 01, 2024 | 49.06 | 49.14 | 48.26 | 48.48 | 24,060 | -0.61(-1.24%) |
Jul 31, 2024 | 49.06 | 49.30 | 49.01 | 49.09 | 37,646 | +0.75(+1.55%) |
Jul 30, 2024 | 48.39 | 48.40 | 48.18 | 48.34 | 18,431 | -0.14(-0.29%) |
Jul 29, 2024 | 48.50 | 48.50 | 48.31 | 48.48 | 43,642 | -0.15(-0.31%) |
Jul 26, 2024 | 48.53 | 48.67 | 48.44 | 48.63 | 21,799 | +0.66(+1.38%) |
Jul 25, 2024 | 47.94 | 48.25 | 47.89 | 47.97 | 40,104 | -0.12(-0.25%) |
Jul 24, 2024 | 48.48 | 48.48 | 48.03 | 48.09 | 23,777 | -0.33(-0.68%) |
Jul 23, 2024 | 48.61 | 48.61 | 48.39 | 48.42 | 26,887 | -0.58(-1.18%) |
Jul 22, 2024 | 48.92 | 49.01 | 48.75 | 49.00 | 23,941 | +0.42(+0.86%) |
Jul 19, 2024 | 48.79 | 48.79 | 48.53 | 48.58 | 12,734 | -0.55(-1.12%) |
Jul 18, 2024 | 49.73 | 49.73 | 49.06 | 49.13 | 50,286 | -0.57(-1.15%) |
Jul 17, 2024 | 49.77 | 49.88 | 49.60 | 49.70 | 41,457 | -0.48(-0.96%) |
Jul 16, 2024 | 49.86 | 50.18 | 49.82 | 50.18 | 37,904 | +0.30(+0.60%) |
Jul 15, 2024 | 50.06 | 50.08 | 49.81 | 49.88 | 20,879 | -0.40(-0.80%) |
Jul 12, 2024 | 50.33 | 50.46 | 50.27 | 50.28 | 35,342 | +0.04(+0.08%) |
Jul 11, 2024 | 50.13 | 50.31 | 50.11 | 50.24 | 23,919 | +0.48(+0.96%) |
Jul 10, 2024 | 49.61 | 49.76 | 49.59 | 49.76 | 11,873 | +0.18(+0.36%) |
Jul 09, 2024 | 49.46 | 49.62 | 49.43 | 49.58 | 28,458 | +0.00(+0.00%) |
Jul 08, 2024 | 49.66 | 49.69 | 49.54 | 49.58 | 24,109 | -0.28(-0.56%) |
Jul 05, 2024 | 49.79 | 49.86 | 49.54 | 49.86 | 22,099 | +0.22(+0.44%) |
Jul 03, 2024 | 49.34 | 49.72 | 49.34 | 49.64 | 14,487 | +0.63(+1.29%) |
Jul 02, 2024 | 48.78 | 49.01 | 48.70 | 49.01 | 61,453 | +0.15(+0.31%) |
Jul 01, 2024 | 48.97 | 49.08 | 48.81 | 48.86 | 105,812 | +0.11(+0.23%) |
Jun 28, 2024 | 48.87 | 48.91 | 48.60 | 48.75 | 27,079 | +0.23(+0.47%) |
Jun 27, 2024 | 48.62 | 48.62 | 48.41 | 48.52 | 17,185 | +0.04(+0.08%) |
Jun 26, 2024 | 48.63 | 48.63 | 48.41 | 48.48 | 43,188 | -0.26(-0.54%) |
Jun 25, 2024 | 48.83 | 48.83 | 48.63 | 48.74 | 19,016 | -0.18(-0.37%) |
Jun 24, 2024 | 48.96 | 49.16 | 48.84 | 48.92 | 24,748 | +0.19(+0.38%) |
Jun 21, 2024 | 48.76 | 48.90 | 48.73 | 48.73 | 25,536 | -0.13(-0.26%) |
Jun 20, 2024 | 49.02 | 49.07 | 48.71 | 48.86 | 44,477 | -0.18(-0.36%) |
Jun 18, 2024 | 48.81 | 49.17 | 48.81 | 49.04 | 26,853 | +0.39(+0.79%) |
Jun 17, 2024 | 48.52 | 48.80 | 48.44 | 48.65 | 112,025 | +0.09(+0.18%) |
Jun 14, 2024 | 48.40 | 48.56 | 48.24 | 48.56 | 92,668 | +0.19(+0.39%) |
Jun 13, 2024 | 48.67 | 48.67 | 48.27 | 48.38 | 32,713 | -0.19(-0.39%) |
Jun 12, 2024 | 48.80 | 48.90 | 48.52 | 48.56 | 17,439 | +0.31(+0.65%) |
Jun 11, 2024 | 48.29 | 48.29 | 48.00 | 48.25 | 22,126 | -0.25(-0.52%) |
Jun 10, 2024 | 48.25 | 48.58 | 48.24 | 48.51 | 14,717 | +0.28(+0.59%) |
Jun 07, 2024 | 48.49 | 48.61 | 48.16 | 48.22 | 24,807 | -0.43(-0.89%) |
Jun 06, 2024 | 48.53 | 48.69 | 48.52 | 48.65 | 18,367 | +0.37(+0.76%) |
Jun 05, 2024 | 48.17 | 48.35 | 48.02 | 48.29 | 29,212 | +0.51(+1.06%) |
Jun 04, 2024 | 47.80 | 47.81 | 47.52 | 47.78 | 74,127 | -1.34(-2.72%) |