Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 50.34 | 50.38 | 49.87 | 49.91 | 9,540 | -0.38(-0.76%) |
Aug 19, 2024 | 49.79 | 50.29 | 49.79 | 50.29 | 19,899 | +0.58(+1.17%) |
Aug 16, 2024 | 49.29 | 49.80 | 49.28 | 49.71 | 27,010 | +0.39(+0.79%) |
Aug 15, 2024 | 48.85 | 49.36 | 48.84 | 49.32 | 15,160 | +1.23(+2.55%) |
Aug 14, 2024 | 47.95 | 48.09 | 47.69 | 48.09 | 16,388 | +0.25(+0.53%) |
Aug 13, 2024 | 47.12 | 47.89 | 47.12 | 47.84 | 13,637 | +1.06(+2.27%) |
Aug 12, 2024 | 47.12 | 47.12 | 46.66 | 46.78 | 16,821 | -0.27(-0.57%) |
Aug 09, 2024 | 46.72 | 47.12 | 46.43 | 47.05 | 24,312 | +0.29(+0.62%) |
Aug 08, 2024 | 45.91 | 46.85 | 45.91 | 46.76 | 17,650 | +1.41(+3.11%) |
Aug 07, 2024 | 46.20 | 46.52 | 45.30 | 45.35 | 69,443 | -0.19(-0.42%) |
Aug 06, 2024 | 45.09 | 46.05 | 44.90 | 45.54 | 14,871 | +0.68(+1.52%) |
Aug 05, 2024 | 44.25 | 45.48 | 44.11 | 44.86 | 40,343 | -1.55(-3.34%) |
Aug 02, 2024 | 47.03 | 47.03 | 45.90 | 46.41 | 20,010 | -1.40(-2.93%) |
Aug 01, 2024 | 48.99 | 49.22 | 47.57 | 47.81 | 12,628 | -1.18(-2.41%) |
Jul 31, 2024 | 49.18 | 49.37 | 48.89 | 48.99 | 23,757 | +0.29(+0.60%) |
Jul 30, 2024 | 48.72 | 49.08 | 48.42 | 48.70 | 13,171 | +0.45(+0.93%) |
Jul 29, 2024 | 48.26 | 48.52 | 48.10 | 48.25 | 13,316 | +0.06(+0.12%) |
Jul 26, 2024 | 47.70 | 48.34 | 47.67 | 48.19 | 22,416 | +1.04(+2.21%) |
Jul 25, 2024 | 47.44 | 48.02 | 47.15 | 47.15 | 8,569 | -0.52(-1.09%) |
Jul 24, 2024 | 48.50 | 48.55 | 47.67 | 47.67 | 14,076 | -1.27(-2.60%) |
Jul 23, 2024 | 49.11 | 49.40 | 48.94 | 48.94 | 20,773 | -0.45(-0.91%) |
Jul 22, 2024 | 49.08 | 49.39 | 48.64 | 49.39 | 16,181 | +0.59(+1.21%) |
Jul 19, 2024 | 48.81 | 49.03 | 48.53 | 48.80 | 8,497 | -0.22(-0.45%) |
Jul 18, 2024 | 50.00 | 50.30 | 49.01 | 49.02 | 26,182 | -0.98(-1.96%) |
Jul 17, 2024 | 49.50 | 50.19 | 49.50 | 50.00 | 20,187 | -0.13(-0.26%) |
Jul 16, 2024 | 49.14 | 50.13 | 49.14 | 50.13 | 19,006 | +1.06(+2.16%) |
Jul 15, 2024 | 48.33 | 49.09 | 48.33 | 49.07 | 29,377 | +0.97(+2.02%) |
Jul 12, 2024 | 47.86 | 48.34 | 47.86 | 48.10 | 14,539 | +0.45(+0.94%) |
Jul 11, 2024 | 47.27 | 47.70 | 47.27 | 47.65 | 50,310 | +0.78(+1.66%) |
Jul 10, 2024 | 47.11 | 47.12 | 46.51 | 46.87 | 22,741 | -0.33(-0.70%) |
Jul 09, 2024 | 47.23 | 47.41 | 47.04 | 47.20 | 19,513 | -0.14(-0.30%) |
Jul 08, 2024 | 47.59 | 47.81 | 47.21 | 47.34 | 24,326 | -0.19(-0.40%) |
Jul 05, 2024 | 47.18 | 47.53 | 47.04 | 47.53 | 22,101 | +0.26(+0.55%) |
Jul 03, 2024 | 47.32 | 47.55 | 47.25 | 47.27 | 18,497 | +0.02(+0.04%) |
Jul 02, 2024 | 46.70 | 47.25 | 46.70 | 47.25 | 19,026 | +0.52(+1.11%) |
Jul 01, 2024 | 46.98 | 47.20 | 46.51 | 46.73 | 19,087 | -0.05(-0.11%) |
Jun 28, 2024 | 46.75 | 46.97 | 46.55 | 46.78 | 14,101 | +0.06(+0.13%) |
Jun 27, 2024 | 46.68 | 46.74 | 46.50 | 46.72 | 41,956 | -0.03(-0.06%) |
Jun 26, 2024 | 46.84 | 46.88 | 46.67 | 46.75 | 15,857 | -0.32(-0.68%) |
Jun 25, 2024 | 47.11 | 47.20 | 46.90 | 47.07 | 30,020 | -0.13(-0.28%) |
Jun 24, 2024 | 46.83 | 47.35 | 46.74 | 47.20 | 30,798 | +0.37(+0.79%) |
Jun 21, 2024 | 46.70 | 46.90 | 46.55 | 46.83 | 17,351 | -0.04(-0.09%) |
Jun 20, 2024 | 46.36 | 46.91 | 46.30 | 46.87 | 20,030 | +0.29(+0.62%) |
Jun 18, 2024 | 46.52 | 46.77 | 46.49 | 46.58 | 26,251 | -0.14(-0.30%) |
Jun 17, 2024 | 46.24 | 46.72 | 46.02 | 46.72 | 32,201 | +0.17(+0.37%) |
Jun 14, 2024 | 46.54 | 46.62 | 46.19 | 46.55 | 11,856 | -0.45(-0.96%) |
Jun 13, 2024 | 47.66 | 47.66 | 46.69 | 47.00 | 30,829 | -0.87(-1.82%) |
Jun 12, 2024 | 48.36 | 48.59 | 47.83 | 47.87 | 11,713 | +0.39(+0.82%) |
Jun 11, 2024 | 47.84 | 47.84 | 47.23 | 47.48 | 98,368 | -0.57(-1.19%) |
Jun 10, 2024 | 47.77 | 48.16 | 47.68 | 48.05 | 26,934 | -0.18(-0.37%) |
Jun 07, 2024 | 48.23 | 48.66 | 48.17 | 48.23 | 14,182 | -0.25(-0.52%) |
Jun 06, 2024 | 48.06 | 48.53 | 47.97 | 48.48 | 20,230 | +0.32(+0.66%) |
Jun 05, 2024 | 48.00 | 48.16 | 47.63 | 48.16 | 45,531 | +0.48(+1.01%) |
Jun 04, 2024 | 47.42 | 47.88 | 47.40 | 47.68 | 24,879 | +0.09(+0.19%) |