Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 48.44 | 48.82 | 48.35 | 48.70 | 125,950 | +0.18(+0.37%) |
Aug 08, 2024 | 47.85 | 48.55 | 47.74 | 48.52 | 226,905 | +1.09(+2.30%) |
Aug 07, 2024 | 48.36 | 48.54 | 47.35 | 47.43 | 312,470 | -0.24(-0.50%) |
Aug 06, 2024 | 47.47 | 48.42 | 47.36 | 47.67 | 312,469 | +0.38(+0.80%) |
Aug 05, 2024 | 46.72 | 47.86 | 46.51 | 47.29 | 817,571 | -1.41(-2.90%) |
Aug 02, 2024 | 48.91 | 49.07 | 48.33 | 48.70 | 185,539 | -0.96(-1.93%) |
Aug 01, 2024 | 50.55 | 50.71 | 49.33 | 49.66 | 159,763 | -0.68(-1.35%) |
Jul 31, 2024 | 50.23 | 50.57 | 50.06 | 50.34 | 102,749 | +0.77(+1.55%) |
Jul 30, 2024 | 49.97 | 49.97 | 49.26 | 49.57 | 123,086 | -0.22(-0.44%) |
Jul 29, 2024 | 49.96 | 49.98 | 49.61 | 49.79 | 105,864 | +0.08(+0.16%) |
Jul 26, 2024 | 49.58 | 50.00 | 49.53 | 49.71 | 75,225 | +0.53(+1.08%) |
Jul 25, 2024 | 49.45 | 50.02 | 49.15 | 49.18 | 73,347 | -0.29(-0.59%) |
Jul 24, 2024 | 50.13 | 50.19 | 49.40 | 49.47 | 193,458 | -1.12(-2.21%) |
Jul 23, 2024 | 50.65 | 50.90 | 50.57 | 50.59 | 137,519 | -0.08(-0.16%) |
Jul 22, 2024 | 50.49 | 50.76 | 50.38 | 50.67 | 94,781 | +0.48(+0.96%) |
Jul 19, 2024 | 50.50 | 50.62 | 50.08 | 50.19 | 75,140 | -0.31(-0.61%) |
Jul 18, 2024 | 51.05 | 51.13 | 50.34 | 50.50 | 114,304 | -0.43(-0.84%) |
Jul 17, 2024 | 51.26 | 51.26 | 50.90 | 50.93 | 112,771 | -0.72(-1.39%) |
Jul 16, 2024 | 51.53 | 51.66 | 51.39 | 51.65 | 119,240 | +0.28(+0.55%) |
Jul 15, 2024 | 51.34 | 51.65 | 51.18 | 51.37 | 121,028 | +0.15(+0.29%) |
Jul 12, 2024 | 50.95 | 51.54 | 50.95 | 51.22 | 198,222 | +0.34(+0.67%) |
Jul 11, 2024 | 51.37 | 51.37 | 50.82 | 50.88 | 204,386 | -0.45(-0.87%) |
Jul 10, 2024 | 50.97 | 51.34 | 50.91 | 51.33 | 75,982 | +0.53(+1.03%) |
Jul 09, 2024 | 50.86 | 50.95 | 50.78 | 50.80 | 131,601 | +0.06(+0.12%) |
Jul 08, 2024 | 50.75 | 50.84 | 50.68 | 50.74 | 180,580 | +0.04(+0.08%) |
Jul 05, 2024 | 50.43 | 50.74 | 50.40 | 50.70 | 106,319 | +0.26(+0.52%) |
Jul 03, 2024 | 50.21 | 50.45 | 50.18 | 50.44 | 125,515 | +0.24(+0.48%) |
Jul 02, 2024 | 49.75 | 50.20 | 49.75 | 50.20 | 145,976 | +0.32(+0.64%) |
Jul 01, 2024 | 49.95 | 49.95 | 49.63 | 49.88 | 145,740 | +0.12(+0.24%) |
Jun 28, 2024 | 50.07 | 50.30 | 49.68 | 49.76 | 143,150 | -0.20(-0.40%) |
Jun 27, 2024 | 49.86 | 50.01 | 49.82 | 49.96 | 129,938 | +0.05(+0.10%) |
Jun 26, 2024 | 49.68 | 49.94 | 49.66 | 49.91 | 103,735 | +0.07(+0.14%) |
Jun 25, 2024 | 49.77 | 49.85 | 49.61 | 49.84 | 125,573 | +0.19(+0.38%) |
Jun 24, 2024 | 49.83 | 49.97 | 49.63 | 49.65 | 84,085 | -0.11(-0.22%) |
Jun 21, 2024 | 49.77 | 49.89 | 49.57 | 49.76 | 95,635 | -0.10(-0.20%) |
Jun 20, 2024 | 50.05 | 50.14 | 49.72 | 49.86 | 110,525 | -0.13(-0.26%) |
Jun 18, 2024 | 49.89 | 50.00 | 49.84 | 49.99 | 80,668 | +0.14(+0.28%) |
Jun 17, 2024 | 49.42 | 49.99 | 49.37 | 49.85 | 87,019 | +0.36(+0.73%) |
Jun 14, 2024 | 49.33 | 49.49 | 49.22 | 49.49 | 86,258 | +0.04(+0.08%) |
Jun 13, 2024 | 49.56 | 49.56 | 49.22 | 49.45 | 147,286 | +0.07(+0.14%) |
Jun 12, 2024 | 49.42 | 49.58 | 49.29 | 49.38 | 97,304 | +0.43(+0.88%) |
Jun 11, 2024 | 48.73 | 48.95 | 48.50 | 48.95 | 108,636 | +0.18(+0.38%) |
Jun 10, 2024 | 48.60 | 48.82 | 48.51 | 48.77 | 276,848 | +0.09(+0.18%) |
Jun 07, 2024 | 48.69 | 48.93 | 48.56 | 48.68 | 86,527 | -0.02(-0.05%) |
Jun 06, 2024 | 48.80 | 48.80 | 48.57 | 48.70 | 192,346 | -0.02(-0.03%) |
Jun 05, 2024 | 48.36 | 48.74 | 48.25 | 48.72 | 227,735 | +0.56(+1.16%) |
Jun 04, 2024 | 48.02 | 48.25 | 47.85 | 48.16 | 84,020 | +0.06(+0.13%) |