Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 52.11 | 52.20 | 51.49 | 51.60 | 865,192 | -0.37(-0.71%) |
Aug 21, 2024 | 51.83 | 52.08 | 51.68 | 51.97 | 450,161 | +0.26(+0.50%) |
Aug 20, 2024 | 51.65 | 51.88 | 51.55 | 51.71 | 840,269 | +0.04(+0.08%) |
Aug 19, 2024 | 51.28 | 51.68 | 51.17 | 51.67 | 593,641 | +0.42(+0.82%) |
Aug 16, 2024 | 51.06 | 51.38 | 51.06 | 51.25 | 435,596 | -0.05(-0.10%) |
Aug 15, 2024 | 50.91 | 51.31 | 50.86 | 51.30 | 399,656 | +0.95(+1.89%) |
Aug 14, 2024 | 50.22 | 50.47 | 50.02 | 50.35 | 675,494 | +0.20(+0.40%) |
Aug 13, 2024 | 49.65 | 50.19 | 49.61 | 50.15 | 352,757 | +0.72(+1.46%) |
Aug 12, 2024 | 49.53 | 49.66 | 49.18 | 49.43 | 491,487 | +0.04(+0.08%) |
Aug 09, 2024 | 48.96 | 49.53 | 48.96 | 49.39 | 442,958 | +0.32(+0.65%) |
Aug 08, 2024 | 48.47 | 49.10 | 48.24 | 49.07 | 1,201,886 | +1.18(+2.46%) |
Aug 07, 2024 | 48.71 | 49.05 | 47.83 | 47.89 | 925,109 | -0.32(-0.66%) |
Aug 06, 2024 | 47.84 | 48.94 | 47.74 | 48.21 | 969,303 | +0.56(+1.18%) |
Aug 05, 2024 | 46.79 | 48.19 | 46.79 | 47.65 | 1,170,396 | -1.38(-2.81%) |
Aug 02, 2024 | 49.05 | 49.35 | 48.54 | 49.03 | 1,204,871 | -0.92(-1.84%) |
Aug 01, 2024 | 50.76 | 51.01 | 49.61 | 49.95 | 791,654 | -0.52(-1.03%) |
Jul 31, 2024 | 50.21 | 50.65 | 50.09 | 50.47 | 742,514 | +0.96(+1.94%) |
Jul 30, 2024 | 49.98 | 50.13 | 49.24 | 49.51 | 1,116,166 | -0.38(-0.76%) |
Jul 29, 2024 | 50.09 | 50.12 | 49.74 | 49.89 | 1,253,672 | +0.05(+0.10%) |
Jul 26, 2024 | 49.62 | 50.13 | 49.55 | 49.84 | 996,550 | +0.62(+1.26%) |
Jul 25, 2024 | 49.60 | 50.09 | 49.16 | 49.22 | 1,187,136 | -0.36(-0.73%) |
Jul 24, 2024 | 50.30 | 50.43 | 49.53 | 49.58 | 961,498 | -1.37(-2.69%) |
Jul 23, 2024 | 50.95 | 51.25 | 50.90 | 50.95 | 584,380 | +0.00(+0.00%) |
Jul 22, 2024 | 50.64 | 51.01 | 50.58 | 50.95 | 532,228 | +0.61(+1.21%) |
Jul 19, 2024 | 50.65 | 50.93 | 50.26 | 50.34 | 439,822 | -0.29(-0.57%) |
Jul 18, 2024 | 51.16 | 51.23 | 50.39 | 50.63 | 2,046,096 | -0.32(-0.63%) |
Jul 17, 2024 | 51.28 | 51.34 | 50.92 | 50.95 | 835,380 | -0.97(-1.87%) |
Jul 16, 2024 | 51.87 | 51.94 | 51.68 | 51.92 | 1,581,179 | +0.26(+0.50%) |
Jul 15, 2024 | 51.61 | 51.97 | 51.51 | 51.66 | 695,431 | +0.19(+0.37%) |
Jul 12, 2024 | 51.34 | 51.85 | 51.28 | 51.47 | 632,821 | +0.26(+0.51%) |
Jul 11, 2024 | 51.94 | 51.94 | 51.11 | 51.21 | 1,272,181 | -0.60(-1.16%) |
Jul 10, 2024 | 51.49 | 51.85 | 51.42 | 51.81 | 552,719 | +0.36(+0.70%) |
Jul 09, 2024 | 51.51 | 51.64 | 51.41 | 51.45 | 1,182,194 | +0.03(+0.06%) |
Jul 08, 2024 | 51.51 | 51.55 | 51.34 | 51.42 | 696,135 | -0.06(-0.12%) |
Jul 05, 2024 | 52.01 | 52.01 | 51.30 | 51.48 | 451,428 | -0.60(-1.15%) |
Jul 03, 2024 | 52.26 | 52.47 | 52.05 | 52.08 | 248,251 | -0.03(-0.06%) |
Jul 02, 2024 | 51.96 | 52.17 | 51.88 | 52.11 | 1,087,277 | +0.12(+0.23%) |
Jul 01, 2024 | 52.61 | 52.70 | 51.94 | 51.99 | 652,258 | -0.50(-0.95%) |
Jun 28, 2024 | 52.48 | 52.80 | 52.22 | 52.49 | 333,051 | +0.25(+0.47%) |
Jun 27, 2024 | 52.34 | 52.40 | 52.02 | 52.24 | 701,063 | -0.10(-0.18%) |
Jun 26, 2024 | 52.37 | 52.38 | 52.14 | 52.34 | 389,346 | -0.22(-0.42%) |
Jun 25, 2024 | 53.12 | 53.12 | 52.39 | 52.56 | 296,287 | -0.58(-1.09%) |
Jun 24, 2024 | 52.74 | 53.39 | 52.70 | 53.14 | 320,820 | +0.48(+0.92%) |
Jun 21, 2024 | 52.66 | 52.80 | 52.25 | 52.66 | 204,366 | +0.03(+0.06%) |
Jun 20, 2024 | 52.65 | 52.87 | 52.56 | 52.63 | 392,616 | -0.07(-0.13%) |
Jun 18, 2024 | 52.56 | 52.77 | 52.52 | 52.70 | 557,234 | +0.15(+0.28%) |
Jun 17, 2024 | 51.99 | 52.55 | 51.84 | 52.55 | 341,860 | +0.49(+0.94%) |
Jun 14, 2024 | 52.32 | 52.33 | 51.74 | 52.06 | 639,400 | -0.71(-1.34%) |
Jun 13, 2024 | 53.04 | 53.04 | 52.42 | 52.77 | 459,731 | -0.30(-0.56%) |
Jun 12, 2024 | 53.30 | 53.65 | 52.93 | 53.07 | 481,319 | +0.63(+1.20%) |
Jun 11, 2024 | 52.58 | 52.58 | 52.15 | 52.44 | 276,075 | -0.43(-0.81%) |
Jun 10, 2024 | 52.45 | 52.91 | 52.29 | 52.87 | 317,661 | +0.17(+0.32%) |
Jun 07, 2024 | 52.53 | 52.95 | 52.45 | 52.70 | 200,697 | -0.20(-0.38%) |
Jun 06, 2024 | 53.05 | 53.22 | 52.74 | 52.90 | 245,748 | -0.22(-0.41%) |
Jun 05, 2024 | 52.94 | 53.15 | 52.59 | 53.12 | 348,048 | +0.46(+0.87%) |
Jun 04, 2024 | 53.17 | 53.20 | 52.61 | 52.66 | 481,655 | -0.79(-1.47%) |