Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 48.70 | 49.04 | 48.60 | 49.04 | 6,478 | +0.64(+1.31%) |
Aug 12, 2024 | 48.89 | 48.89 | 48.39 | 48.41 | 12,395 | -0.34(-0.70%) |
Aug 09, 2024 | 48.75 | 48.98 | 48.61 | 48.75 | 2,706 | +0.06(+0.12%) |
Aug 08, 2024 | 48.21 | 48.76 | 47.67 | 48.69 | 20,922 | +1.16(+2.44%) |
Aug 07, 2024 | 48.89 | 48.89 | 47.53 | 47.53 | 2,441 | -0.58(-1.20%) |
Aug 06, 2024 | 47.93 | 48.70 | 47.60 | 48.11 | 17,393 | +0.44(+0.92%) |
Aug 05, 2024 | 46.39 | 48.02 | 46.22 | 47.67 | 93,181 | -1.57(-3.19%) |
Aug 02, 2024 | 49.40 | 49.75 | 48.92 | 49.24 | 18,355 | -1.71(-3.35%) |
Aug 01, 2024 | 52.68 | 53.27 | 50.67 | 50.95 | 7,704 | -1.59(-3.03%) |
Jul 31, 2024 | 52.63 | 53.53 | 52.28 | 52.54 | 8,200 | +0.58(+1.12%) |
Jul 30, 2024 | 52.04 | 52.36 | 51.74 | 51.96 | 18,263 | -0.25(-0.49%) |
Jul 29, 2024 | 52.52 | 53.48 | 51.45 | 52.21 | 200,260 | +0.20(+0.39%) |
Jul 26, 2024 | 51.99 | 52.39 | 51.51 | 52.01 | 14,247 | +1.00(+1.95%) |
Jul 25, 2024 | 50.37 | 51.59 | 50.37 | 51.01 | 24,972 | +0.75(+1.50%) |
Jul 24, 2024 | 50.90 | 51.56 | 50.22 | 50.26 | 26,986 | -0.76(-1.49%) |
Jul 23, 2024 | 50.84 | 51.43 | 50.84 | 51.02 | 19,804 | +0.25(+0.49%) |
Jul 22, 2024 | 49.90 | 50.77 | 49.90 | 50.77 | 5,590 | +0.74(+1.49%) |
Jul 19, 2024 | 50.18 | 50.26 | 50.02 | 50.03 | 7,033 | -0.35(-0.70%) |
Jul 18, 2024 | 51.33 | 52.11 | 50.38 | 50.38 | 5,385 | -0.77(-1.50%) |
Jul 17, 2024 | 51.49 | 52.13 | 51.04 | 51.15 | 20,116 | -0.58(-1.12%) |
Jul 16, 2024 | 50.82 | 51.82 | 50.75 | 51.73 | 40,466 | +1.61(+3.22%) |
Jul 15, 2024 | 49.79 | 50.47 | 49.79 | 50.12 | 5,363 | +0.89(+1.81%) |
Jul 12, 2024 | 49.17 | 49.35 | 49.17 | 49.22 | 763 | +0.45(+0.92%) |
Jul 11, 2024 | 48.13 | 48.77 | 48.13 | 48.77 | 3,332 | +1.45(+3.07%) |
Jul 10, 2024 | 47.24 | 47.36 | 47.03 | 47.32 | 25,314 | +0.39(+0.84%) |
Jul 09, 2024 | 47.10 | 47.20 | 46.93 | 46.93 | 2,863 | -0.36(-0.76%) |
Jul 08, 2024 | 47.28 | 47.49 | 47.24 | 47.29 | 2,759 | +0.28(+0.59%) |
Jul 05, 2024 | 47.10 | 47.10 | 46.92 | 47.01 | 1,769 | -0.39(-0.83%) |
Jul 03, 2024 | 47.42 | 47.42 | 47.40 | 47.40 | 1,380 | +0.03(+0.06%) |
Jul 02, 2024 | 47.46 | 47.47 | 47.31 | 47.38 | 2,667 | +0.17(+0.37%) |
Jul 01, 2024 | 47.57 | 47.57 | 47.20 | 47.20 | 460 | -0.22(-0.46%) |
Jun 28, 2024 | 47.23 | 47.45 | 47.16 | 47.42 | 9,017 | +0.54(+1.16%) |
Jun 27, 2024 | 46.82 | 46.88 | 46.68 | 46.88 | 2,514 | +0.12(+0.26%) |
Jun 26, 2024 | 46.59 | 46.78 | 46.55 | 46.75 | 4,144 | -0.03(-0.06%) |
Jun 25, 2024 | 46.75 | 46.78 | 46.63 | 46.78 | 2,674 | -0.16(-0.34%) |
Jun 24, 2024 | 47.04 | 47.08 | 46.94 | 46.94 | 6,459 | +0.35(+0.75%) |
Jun 21, 2024 | 46.59 | 46.59 | 46.48 | 46.59 | 4,100 | -0.16(-0.35%) |
Jun 20, 2024 | 46.98 | 46.98 | 46.67 | 46.75 | 5,155 | -0.24(-0.51%) |
Jun 18, 2024 | 46.90 | 47.16 | 46.90 | 46.99 | 4,500 | +0.01(+0.03%) |
Jun 17, 2024 | 46.49 | 46.98 | 46.19 | 46.98 | 6,512 | +0.58(+1.25%) |
Jun 14, 2024 | 46.47 | 46.47 | 46.33 | 46.40 | 2,833 | -0.82(-1.73%) |
Jun 13, 2024 | 47.43 | 47.43 | 47.11 | 47.21 | 9,221 | -0.63(-1.31%) |
Jun 12, 2024 | 47.67 | 48.15 | 47.66 | 47.84 | 2,662 | +0.95(+2.04%) |
Jun 11, 2024 | 46.67 | 46.89 | 46.67 | 46.89 | 807 | -0.16(-0.34%) |
Jun 10, 2024 | 46.76 | 47.05 | 46.76 | 47.05 | 1,122 | -0.05(-0.10%) |
Jun 07, 2024 | 47.40 | 47.40 | 47.09 | 47.09 | 2,705 | -0.44(-0.93%) |
Jun 06, 2024 | 47.59 | 47.59 | 47.41 | 47.54 | 2,045 | -0.29(-0.61%) |
Jun 05, 2024 | 47.37 | 47.83 | 47.37 | 47.83 | 1,775 | +0.59(+1.25%) |
Jun 04, 2024 | 47.66 | 47.66 | 47.21 | 47.24 | 2,208 | -0.84(-1.74%) |