Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 52.24 | 52.37 | 51.76 | 51.83 | 51,911 | -0.39(-0.76%) |
Aug 21, 2024 | 52.21 | 52.29 | 52.04 | 52.22 | 33,109 | +0.21(+0.41%) |
Aug 20, 2024 | 51.94 | 52.06 | 51.91 | 52.01 | 13,223 | +0.18(+0.35%) |
Aug 19, 2024 | 51.70 | 51.83 | 51.67 | 51.83 | 13,681 | +0.22(+0.43%) |
Aug 16, 2024 | 51.32 | 51.66 | 51.32 | 51.61 | 14,487 | +0.14(+0.27%) |
Aug 15, 2024 | 51.46 | 51.52 | 51.30 | 51.47 | 32,242 | +0.52(+1.03%) |
Aug 14, 2024 | 50.67 | 50.99 | 50.65 | 50.95 | 12,176 | +0.28(+0.55%) |
Aug 13, 2024 | 50.10 | 50.69 | 50.10 | 50.67 | 40,262 | +0.68(+1.36%) |
Aug 12, 2024 | 50.14 | 50.18 | 49.86 | 49.99 | 212,979 | -0.13(-0.26%) |
Aug 09, 2024 | 49.96 | 50.21 | 49.80 | 50.12 | 12,162 | +0.19(+0.38%) |
Aug 08, 2024 | 49.34 | 49.94 | 49.34 | 49.93 | 24,131 | +1.00(+2.04%) |
Aug 07, 2024 | 49.58 | 49.90 | 48.93 | 48.93 | 13,839 | -0.33(-0.67%) |
Aug 06, 2024 | 49.00 | 49.88 | 48.94 | 49.26 | 21,499 | +0.39(+0.80%) |
Aug 05, 2024 | 48.83 | 49.38 | 48.71 | 48.87 | 50,314 | -1.36(-2.71%) |
Aug 02, 2024 | 50.33 | 50.55 | 49.83 | 50.23 | 29,941 | -0.33(-0.64%) |
Aug 01, 2024 | 51.00 | 51.09 | 50.36 | 50.55 | 15,848 | -0.43(-0.84%) |
Jul 31, 2024 | 50.67 | 51.12 | 50.67 | 50.98 | 21,765 | +0.49(+0.96%) |
Jul 30, 2024 | 50.63 | 50.66 | 50.21 | 50.50 | 53,994 | -0.02(-0.05%) |
Jul 29, 2024 | 50.42 | 50.60 | 50.34 | 50.52 | 19,957 | +0.14(+0.28%) |
Jul 26, 2024 | 49.93 | 50.67 | 49.93 | 50.38 | 18,451 | +0.63(+1.27%) |
Jul 25, 2024 | 49.84 | 50.34 | 49.75 | 49.75 | 25,991 | -0.19(-0.38%) |
Jul 24, 2024 | 50.34 | 50.34 | 49.93 | 49.94 | 33,837 | -0.59(-1.17%) |
Jul 23, 2024 | 50.66 | 50.74 | 50.53 | 50.53 | 28,546 | -0.23(-0.46%) |
Jul 22, 2024 | 50.83 | 50.83 | 50.51 | 50.76 | 61,873 | +0.17(+0.34%) |
Jul 19, 2024 | 50.78 | 50.95 | 50.52 | 50.59 | 20,791 | -0.28(-0.55%) |
Jul 18, 2024 | 51.12 | 51.45 | 50.71 | 50.87 | 15,307 | -0.49(-0.95%) |
Jul 17, 2024 | 51.21 | 51.43 | 51.21 | 51.36 | 14,964 | -0.07(-0.14%) |
Jul 16, 2024 | 50.85 | 51.43 | 50.85 | 51.43 | 25,303 | +0.58(+1.15%) |
Jul 15, 2024 | 50.97 | 51.04 | 50.76 | 50.85 | 20,747 | +0.13(+0.26%) |
Jul 12, 2024 | 50.55 | 51.04 | 50.55 | 50.72 | 20,195 | +0.29(+0.57%) |
Jul 11, 2024 | 50.52 | 50.52 | 50.33 | 50.43 | 14,530 | +0.08(+0.17%) |
Jul 10, 2024 | 50.04 | 50.35 | 49.97 | 50.35 | 171,194 | +0.40(+0.80%) |
Jul 09, 2024 | 50.11 | 50.11 | 49.93 | 49.95 | 19,105 | -0.06(-0.13%) |
Jul 08, 2024 | 50.19 | 50.19 | 49.92 | 50.02 | 17,734 | -0.01(-0.01%) |
Jul 05, 2024 | 49.79 | 50.03 | 49.77 | 50.02 | 13,956 | +0.24(+0.48%) |
Jul 03, 2024 | 49.57 | 49.85 | 49.57 | 49.78 | 8,758 | +0.08(+0.16%) |
Jul 02, 2024 | 49.36 | 49.70 | 49.36 | 49.70 | 15,589 | +0.16(+0.32%) |
Jul 01, 2024 | 49.53 | 49.78 | 49.45 | 49.54 | 26,029 | -0.01(-0.02%) |
Jun 28, 2024 | 49.63 | 49.91 | 49.40 | 49.55 | 11,017 | -0.06(-0.12%) |
Jun 27, 2024 | 49.60 | 49.76 | 49.46 | 49.61 | 14,082 | -0.12(-0.24%) |
Jun 26, 2024 | 49.54 | 49.79 | 49.54 | 49.73 | 21,348 | -0.05(-0.10%) |
Jun 25, 2024 | 50.20 | 50.20 | 49.64 | 49.78 | 43,913 | -0.29(-0.58%) |
Jun 24, 2024 | 49.86 | 50.33 | 49.86 | 50.07 | 13,086 | +0.17(+0.34%) |
Jun 21, 2024 | 49.96 | 50.02 | 49.90 | 49.90 | 22,569 | -0.05(-0.10%) |
Jun 20, 2024 | 49.90 | 50.06 | 49.85 | 49.95 | 28,410 | +0.04(+0.08%) |
Jun 18, 2024 | 49.72 | 49.99 | 49.72 | 49.91 | 32,008 | +0.08(+0.16%) |
Jun 17, 2024 | 49.46 | 49.91 | 49.46 | 49.84 | 46,440 | +0.40(+0.81%) |
Jun 14, 2024 | 49.12 | 49.44 | 49.12 | 49.44 | 25,587 | -0.05(-0.10%) |
Jun 13, 2024 | 49.26 | 49.51 | 49.21 | 49.48 | 33,603 | +0.33(+0.67%) |
Jun 12, 2024 | 49.23 | 49.39 | 49.10 | 49.16 | 31,978 | +0.16(+0.33%) |
Jun 11, 2024 | 48.78 | 49.01 | 48.60 | 49.00 | 20,287 | +0.01(+0.02%) |
Jun 10, 2024 | 48.88 | 48.99 | 48.80 | 48.99 | 34,887 | +0.11(+0.22%) |
Jun 07, 2024 | 48.95 | 49.18 | 48.88 | 48.88 | 53,706 | -0.03(-0.06%) |
Jun 06, 2024 | 48.94 | 49.08 | 48.82 | 48.91 | 16,883 | -0.05(-0.10%) |
Jun 05, 2024 | 48.82 | 48.96 | 48.56 | 48.96 | 24,836 | +0.31(+0.63%) |
Jun 04, 2024 | 48.48 | 48.73 | 48.39 | 48.65 | 22,395 | +0.22(+0.45%) |