Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 49.20 | 49.39 | 48.96 | 49.33 | 23,198 | +0.47(+0.97%) |
Aug 29, 2024 | 48.39 | 49.43 | 48.39 | 48.86 | 37,453 | +0.57(+1.17%) |
Aug 28, 2024 | 48.98 | 48.99 | 47.83 | 48.29 | 52,566 | -0.80(-1.62%) |
Aug 27, 2024 | 48.99 | 49.17 | 48.43 | 49.09 | 41,652 | +0.28(+0.57%) |
Aug 26, 2024 | 49.37 | 49.42 | 48.73 | 48.81 | 52,143 | -0.55(-1.11%) |
Aug 23, 2024 | 49.18 | 49.51 | 49.10 | 49.36 | 28,657 | +0.42(+0.85%) |
Aug 22, 2024 | 49.61 | 49.71 | 48.86 | 48.94 | 48,684 | -0.49(-1.00%) |
Aug 21, 2024 | 49.33 | 49.45 | 49.23 | 49.43 | 11,061 | +0.18(+0.37%) |
Aug 20, 2024 | 49.36 | 49.49 | 49.08 | 49.25 | 22,083 | -0.00(-0.00%) |
Aug 19, 2024 | 48.98 | 49.33 | 48.84 | 49.25 | 25,415 | +0.38(+0.78%) |
Aug 16, 2024 | 48.75 | 48.95 | 48.62 | 48.87 | 20,456 | +0.14(+0.30%) |
Aug 15, 2024 | 48.41 | 48.82 | 48.18 | 48.72 | 28,348 | +0.81(+1.70%) |
Aug 14, 2024 | 47.94 | 47.98 | 47.59 | 47.91 | 19,943 | +0.34(+0.71%) |
Aug 13, 2024 | 47.07 | 47.64 | 47.07 | 47.57 | 53,665 | +0.63(+1.34%) |
Aug 12, 2024 | 47.19 | 47.21 | 46.72 | 46.94 | 22,120 | +0.07(+0.15%) |
Aug 09, 2024 | 46.62 | 46.90 | 46.48 | 46.87 | 13,923 | +0.36(+0.77%) |
Aug 08, 2024 | 45.41 | 46.59 | 45.41 | 46.51 | 15,531 | +1.57(+3.50%) |
Aug 07, 2024 | 46.08 | 46.61 | 44.91 | 44.94 | 18,350 | -0.76(-1.66%) |
Aug 06, 2024 | 45.59 | 46.28 | 44.89 | 45.70 | 23,637 | +1.31(+2.94%) |
Aug 05, 2024 | 42.64 | 45.14 | 42.26 | 44.39 | 46,699 | -1.24(-2.71%) |
Aug 02, 2024 | 45.72 | 45.73 | 44.72 | 45.63 | 43,165 | -1.60(-3.39%) |
Aug 01, 2024 | 48.41 | 48.75 | 46.84 | 47.23 | 43,778 | -1.43(-2.93%) |
Jul 31, 2024 | 48.26 | 48.76 | 47.85 | 48.66 | 21,895 | +1.43(+3.02%) |
Jul 30, 2024 | 48.28 | 48.43 | 46.80 | 47.23 | 39,750 | -1.17(-2.43%) |
Jul 29, 2024 | 48.83 | 49.11 | 48.17 | 48.41 | 42,248 | -0.23(-0.48%) |
Jul 26, 2024 | 48.84 | 48.93 | 48.39 | 48.64 | 157,350 | +0.41(+0.85%) |
Jul 25, 2024 | 48.49 | 49.07 | 47.63 | 48.23 | 60,817 | -0.35(-0.71%) |
Jul 24, 2024 | 50.00 | 50.00 | 48.57 | 48.57 | 29,876 | -1.87(-3.71%) |
Jul 23, 2024 | 50.16 | 50.73 | 50.16 | 50.45 | 14,133 | +0.26(+0.52%) |
Jul 22, 2024 | 50.28 | 50.35 | 49.90 | 50.18 | 30,038 | +0.18(+0.36%) |
Jul 19, 2024 | 50.12 | 50.40 | 49.98 | 50.00 | 19,308 | -0.47(-0.94%) |
Jul 18, 2024 | 51.19 | 51.19 | 50.04 | 50.48 | 24,910 | -0.36(-0.71%) |
Jul 17, 2024 | 51.84 | 51.84 | 50.71 | 50.84 | 93,838 | -1.72(-3.27%) |
Jul 16, 2024 | 52.63 | 52.70 | 52.33 | 52.56 | 19,377 | -0.08(-0.15%) |
Jul 15, 2024 | 52.73 | 52.94 | 52.53 | 52.63 | 18,889 | +0.07(+0.13%) |
Jul 12, 2024 | 52.10 | 52.78 | 52.10 | 52.56 | 20,307 | +0.37(+0.71%) |
Jul 11, 2024 | 52.86 | 52.87 | 52.05 | 52.19 | 26,642 | -0.56(-1.06%) |
Jul 10, 2024 | 52.64 | 52.81 | 52.43 | 52.75 | 17,138 | +0.19(+0.37%) |
Jul 09, 2024 | 52.75 | 52.84 | 52.45 | 52.56 | 18,328 | -0.09(-0.18%) |
Jul 08, 2024 | 52.49 | 52.65 | 52.48 | 52.65 | 57,486 | +0.27(+0.52%) |
Jul 05, 2024 | 52.22 | 52.51 | 52.22 | 52.38 | 45,665 | +0.25(+0.47%) |
Jul 03, 2024 | 51.83 | 52.13 | 51.70 | 52.13 | 9,095 | +0.30(+0.58%) |
Jul 02, 2024 | 51.34 | 51.83 | 51.25 | 51.83 | 27,418 | +0.25(+0.48%) |