Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 52.93 | 53.06 | 52.28 | 52.81 | 93,399 | +0.31(+0.59%) |
Aug 20, 2024 | 53.04 | 53.24 | 52.22 | 52.50 | 73,733 | -0.77(-1.45%) |
Aug 19, 2024 | 53.23 | 53.70 | 53.09 | 53.27 | 79,961 | +0.04(+0.08%) |
Aug 16, 2024 | 52.72 | 53.34 | 52.72 | 53.23 | 145,318 | +0.51(+0.97%) |
Aug 15, 2024 | 52.39 | 53.04 | 52.02 | 52.72 | 114,833 | +0.78(+1.50%) |
Aug 14, 2024 | 52.60 | 52.66 | 51.64 | 51.94 | 81,493 | -0.42(-0.80%) |
Aug 13, 2024 | 51.62 | 52.56 | 51.03 | 52.36 | 100,976 | +1.08(+2.11%) |
Aug 12, 2024 | 52.01 | 52.09 | 50.92 | 51.28 | 122,261 | -0.91(-1.74%) |
Aug 09, 2024 | 52.22 | 52.24 | 50.89 | 52.19 | 196,783 | -0.03(-0.06%) |
Aug 08, 2024 | 49.80 | 52.23 | 49.65 | 52.22 | 188,342 | +2.52(+5.07%) |
Aug 07, 2024 | 50.01 | 50.25 | 49.40 | 49.70 | 161,947 | +0.08(+0.16%) |
Aug 06, 2024 | 49.62 | 50.00 | 49.05 | 49.62 | 138,192 | -0.07(-0.14%) |
Aug 05, 2024 | 50.80 | 50.80 | 49.28 | 49.69 | 171,918 | -2.41(-4.63%) |
Aug 02, 2024 | 51.68 | 52.45 | 50.90 | 52.10 | 180,477 | +0.07(+0.13%) |
Aug 01, 2024 | 53.43 | 54.04 | 51.51 | 52.03 | 194,268 | -1.39(-2.60%) |
Jul 31, 2024 | 53.24 | 54.05 | 52.81 | 53.42 | 187,288 | -0.06(-0.11%) |
Jul 30, 2024 | 53.53 | 53.73 | 53.01 | 53.48 | 102,917 | +0.15(+0.28%) |
Jul 29, 2024 | 53.98 | 53.98 | 52.70 | 53.33 | 128,843 | -0.97(-1.79%) |
Jul 26, 2024 | 53.65 | 54.50 | 53.35 | 54.30 | 136,190 | +0.81(+1.51%) |
Jul 25, 2024 | 52.76 | 54.38 | 52.35 | 53.49 | 150,372 | +0.93(+1.77%) |
Jul 24, 2024 | 51.91 | 52.56 | 51.31 | 52.56 | 212,202 | +0.74(+1.43%) |
Jul 23, 2024 | 51.54 | 52.17 | 51.28 | 51.82 | 113,580 | +0.42(+0.82%) |
Jul 22, 2024 | 50.99 | 51.53 | 50.43 | 51.40 | 114,112 | +0.54(+1.06%) |
Jul 19, 2024 | 50.91 | 51.05 | 50.53 | 50.86 | 121,289 | -0.13(-0.25%) |
Jul 18, 2024 | 51.00 | 52.29 | 50.77 | 50.99 | 157,297 | -0.42(-0.82%) |
Jul 17, 2024 | 48.98 | 51.72 | 48.52 | 51.41 | 198,989 | +2.15(+4.36%) |
Jul 16, 2024 | 48.87 | 49.61 | 48.87 | 49.26 | 140,746 | +0.49(+1.00%) |
Jul 15, 2024 | 49.25 | 49.41 | 48.62 | 48.77 | 151,097 | -0.26(-0.53%) |
Jul 12, 2024 | 49.01 | 49.59 | 48.87 | 49.03 | 143,682 | +0.40(+0.82%) |
Jul 11, 2024 | 47.61 | 48.76 | 47.54 | 48.63 | 210,168 | +1.47(+3.12%) |
Jul 10, 2024 | 46.75 | 47.27 | 46.62 | 47.16 | 156,087 | +0.58(+1.25%) |
Jul 09, 2024 | 46.54 | 46.87 | 46.26 | 46.58 | 196,754 | -0.01(-0.02%) |
Jul 08, 2024 | 47.40 | 47.55 | 46.54 | 46.59 | 188,845 | -0.60(-1.27%) |
Jul 05, 2024 | 46.80 | 47.27 | 46.58 | 47.19 | 173,074 | +0.47(+1.01%) |
Jul 03, 2024 | 47.04 | 47.53 | 46.71 | 46.72 | 78,836 | -0.32(-0.69%) |
Jul 02, 2024 | 47.04 | 47.60 | 46.91 | 47.04 | 121,226 | +0.21(+0.44%) |
Jul 01, 2024 | 47.59 | 47.93 | 46.76 | 46.84 | 143,187 | -0.54(-1.14%) |
Jun 28, 2024 | 47.14 | 47.39 | 46.70 | 47.38 | 262,391 | +0.55(+1.18%) |
Jun 27, 2024 | 47.25 | 47.43 | 46.62 | 46.83 | 118,342 | -0.40(-0.85%) |
Jun 26, 2024 | 46.88 | 47.33 | 46.56 | 47.23 | 266,495 | +0.31(+0.67%) |
Jun 25, 2024 | 47.22 | 47.38 | 46.72 | 46.91 | 224,914 | -0.38(-0.81%) |
Jun 24, 2024 | 47.19 | 47.77 | 46.99 | 47.30 | 193,007 | +0.29(+0.63%) |
Jun 21, 2024 | 46.58 | 47.55 | 46.37 | 47.00 | 557,405 | +0.49(+1.06%) |
Jun 20, 2024 | 45.94 | 47.60 | 45.80 | 46.51 | 177,158 | +0.54(+1.18%) |
Jun 18, 2024 | 45.96 | 46.55 | 45.81 | 45.97 | 165,283 | -0.15(-0.32%) |
Jun 17, 2024 | 45.41 | 46.23 | 44.96 | 46.12 | 197,740 | +0.46(+1.01%) |
Jun 14, 2024 | 45.51 | 46.18 | 44.43 | 45.66 | 245,185 | -0.17(-0.36%) |
Jun 13, 2024 | 46.06 | 46.19 | 45.61 | 45.82 | 159,377 | -0.36(-0.79%) |
Jun 12, 2024 | 46.70 | 46.95 | 46.02 | 46.19 | 127,184 | +0.00(+0.00%) |
Jun 11, 2024 | 46.05 | 46.29 | 45.79 | 46.19 | 147,190 | -0.16(-0.34%) |
Jun 10, 2024 | 45.94 | 46.40 | 45.49 | 46.34 | 252,949 | +0.04(+0.08%) |
Jun 07, 2024 | 46.15 | 46.46 | 45.97 | 46.31 | 124,062 | +0.02(+0.04%) |
Jun 06, 2024 | 46.47 | 46.68 | 46.21 | 46.29 | 110,645 | -0.18(-0.38%) |
Jun 05, 2024 | 46.31 | 46.61 | 46.00 | 46.46 | 115,918 | +0.16(+0.34%) |
Jun 04, 2024 | 46.42 | 46.68 | 45.99 | 46.31 | 131,840 | -0.27(-0.57%) |