Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 50.72 | 51.05 | 50.72 | 51.00 | 411,802 | +0.40(+0.79%) |
Aug 15, 2024 | 50.30 | 50.67 | 50.28 | 50.60 | 1,426,054 | +0.79(+1.59%) |
Aug 14, 2024 | 49.74 | 49.82 | 49.62 | 49.81 | 1,603,425 | +0.35(+0.71%) |
Aug 13, 2024 | 48.90 | 49.46 | 48.85 | 49.46 | 648,470 | +0.79(+1.62%) |
Aug 12, 2024 | 48.83 | 48.92 | 48.59 | 48.67 | 1,269,323 | -0.18(-0.37%) |
Aug 09, 2024 | 48.57 | 48.93 | 48.47 | 48.85 | 1,381,960 | +0.09(+0.18%) |
Aug 08, 2024 | 48.45 | 48.83 | 48.25 | 48.76 | 2,073,689 | +0.78(+1.63%) |
Aug 07, 2024 | 48.60 | 48.87 | 47.96 | 47.98 | 1,797,343 | +0.24(+0.50%) |
Aug 06, 2024 | 47.40 | 48.07 | 47.36 | 47.74 | 1,152,542 | +0.02(+0.04%) |
Aug 05, 2024 | 47.24 | 48.12 | 47.11 | 47.72 | 4,797,661 | -0.73(-1.51%) |
Aug 02, 2024 | 48.58 | 48.67 | 48.17 | 48.45 | 969,128 | -0.48(-0.98%) |
Aug 01, 2024 | 49.68 | 49.80 | 48.68 | 48.93 | 701,283 | -1.38(-2.74%) |
Jul 31, 2024 | 50.41 | 50.57 | 50.16 | 50.31 | 941,178 | +0.38(+0.76%) |
Jul 30, 2024 | 50.07 | 50.14 | 49.73 | 49.93 | 648,193 | +0.14(+0.28%) |
Jul 29, 2024 | 49.89 | 49.99 | 49.57 | 49.79 | 541,155 | -0.66(-1.31%) |
Jul 26, 2024 | 50.21 | 50.54 | 50.13 | 50.45 | 917,589 | +0.72(+1.45%) |
Jul 25, 2024 | 49.61 | 50.16 | 49.34 | 49.73 | 1,164,397 | -0.21(-0.42%) |
Jul 24, 2024 | 50.45 | 50.51 | 49.90 | 49.94 | 1,046,868 | -0.77(-1.52%) |
Jul 23, 2024 | 50.84 | 50.90 | 50.67 | 50.71 | 1,127,120 | -0.34(-0.67%) |
Jul 22, 2024 | 50.90 | 51.09 | 50.75 | 51.05 | 1,646,204 | +0.99(+1.98%) |
Jul 19, 2024 | 50.24 | 50.28 | 50.01 | 50.06 | 3,087,179 | -0.48(-0.95%) |
Jul 18, 2024 | 51.22 | 51.25 | 50.43 | 50.54 | 1,508,888 | -0.39(-0.77%) |
Jul 17, 2024 | 51.04 | 51.24 | 50.87 | 50.93 | 1,908,667 | -0.69(-1.34%) |
Jul 16, 2024 | 51.39 | 51.62 | 51.24 | 51.62 | 2,271,269 | -0.03(-0.06%) |
Jul 15, 2024 | 52.08 | 52.10 | 51.58 | 51.65 | 1,104,406 | -0.67(-1.28%) |
Jul 12, 2024 | 52.00 | 52.54 | 52.00 | 52.32 | 1,402,824 | +0.84(+1.63%) |
Jul 11, 2024 | 51.78 | 51.84 | 51.44 | 51.48 | 1,338,255 | +0.13(+0.25%) |
Jul 10, 2024 | 50.97 | 51.38 | 50.96 | 51.35 | 1,407,646 | +0.73(+1.44%) |
Jul 09, 2024 | 50.88 | 50.88 | 50.46 | 50.62 | 1,046,275 | -0.65(-1.27%) |
Jul 08, 2024 | 51.68 | 51.76 | 51.20 | 51.27 | 1,528,099 | -0.30(-0.58%) |
Jul 05, 2024 | 51.68 | 51.68 | 51.13 | 51.57 | 1,468,429 | +0.35(+0.68%) |
Jul 03, 2024 | 50.99 | 51.22 | 50.89 | 51.22 | 1,200,369 | +0.86(+1.71%) |
Jul 02, 2024 | 50.06 | 50.38 | 50.02 | 50.36 | 1,111,235 | -0.23(-0.45%) |
Jul 01, 2024 | 50.77 | 50.86 | 50.35 | 50.59 | 1,719,165 | +0.56(+1.12%) |
Jun 28, 2024 | 49.83 | 50.12 | 49.78 | 50.03 | 1,923,759 | -0.07(-0.14%) |
Jun 27, 2024 | 50.19 | 50.32 | 49.94 | 50.10 | 3,850,243 | +0.01(+0.02%) |
Jun 26, 2024 | 49.85 | 50.17 | 49.77 | 50.09 | 1,486,240 | -0.41(-0.81%) |
Jun 25, 2024 | 50.14 | 50.55 | 50.03 | 50.50 | 899,729 | +0.04(+0.08%) |
Jun 24, 2024 | 50.57 | 50.83 | 50.40 | 50.46 | 1,275,481 | +0.46(+0.93%) |
Jun 21, 2024 | 49.96 | 50.13 | 49.73 | 50.00 | 2,101,028 | -0.43(-0.85%) |
Jun 20, 2024 | 50.30 | 50.54 | 50.21 | 50.43 | 3,512,792 | +0.12(+0.23%) |
Jun 18, 2024 | 50.12 | 50.41 | 50.12 | 50.31 | 1,660,946 | +0.16(+0.31%) |
Jun 17, 2024 | 49.84 | 50.19 | 49.58 | 50.15 | 2,260,647 | +0.75(+1.53%) |
Jun 14, 2024 | 49.34 | 49.52 | 49.04 | 49.40 | 2,887,566 | -1.33(-2.62%) |
Jun 13, 2024 | 51.34 | 51.34 | 50.49 | 50.73 | 943,532 | -1.16(-2.24%) |
Jun 12, 2024 | 51.91 | 52.18 | 51.76 | 51.90 | 1,492,575 | +0.93(+1.82%) |
Jun 11, 2024 | 50.87 | 51.07 | 50.56 | 50.97 | 814,344 | -0.65(-1.25%) |
Jun 10, 2024 | 51.14 | 51.65 | 51.06 | 51.61 | 1,205,535 | -0.33(-0.64%) |
Jun 07, 2024 | 52.12 | 52.29 | 51.92 | 51.94 | 1,433,292 | -0.74(-1.41%) |
Jun 06, 2024 | 52.61 | 52.71 | 52.53 | 52.69 | 4,843,827 | +0.24(+0.47%) |
Jun 05, 2024 | 52.36 | 52.45 | 52.03 | 52.44 | 704,811 | +0.85(+1.65%) |
Jun 04, 2024 | 51.68 | 51.79 | 51.36 | 51.59 | 1,143,739 | -0.38(-0.73%) |