Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 47.87 | 48.85 | 47.87 | 48.46 | 77,229 | +0.50(+1.04%) |
Aug 23, 2024 | 47.86 | 48.25 | 47.52 | 47.96 | 102,303 | +0.15(+0.31%) |
Aug 22, 2024 | 48.63 | 48.63 | 47.75 | 47.81 | 135,962 | -0.61(-1.26%) |
Aug 21, 2024 | 49.36 | 49.50 | 48.17 | 48.42 | 127,324 | -0.55(-1.12%) |
Aug 20, 2024 | 49.48 | 49.75 | 48.55 | 48.97 | 118,924 | -0.81(-1.63%) |
Aug 19, 2024 | 50.77 | 51.11 | 49.29 | 49.78 | 135,658 | -0.87(-1.72%) |
Aug 16, 2024 | 49.20 | 50.67 | 49.06 | 50.65 | 186,484 | +1.44(+2.93%) |
Aug 15, 2024 | 48.67 | 49.66 | 48.67 | 49.21 | 139,423 | +0.57(+1.17%) |
Aug 14, 2024 | 47.72 | 48.97 | 47.62 | 48.64 | 218,583 | +1.15(+2.42%) |
Aug 13, 2024 | 47.50 | 48.43 | 47.42 | 47.49 | 235,170 | +0.09(+0.19%) |
Aug 12, 2024 | 47.75 | 47.89 | 47.00 | 47.40 | 214,745 | -0.11(-0.23%) |
Aug 09, 2024 | 48.39 | 48.73 | 47.27 | 47.51 | 218,452 | -0.93(-1.92%) |
Aug 08, 2024 | 48.88 | 49.58 | 48.26 | 48.44 | 436,985 | -0.10(-0.21%) |
Aug 07, 2024 | 49.03 | 50.19 | 48.51 | 48.54 | 270,390 | -0.98(-1.98%) |
Aug 06, 2024 | 50.71 | 50.91 | 49.43 | 49.52 | 330,692 | -0.56(-1.12%) |
Aug 05, 2024 | 50.40 | 51.32 | 49.82 | 50.08 | 197,450 | -0.85(-1.67%) |
Aug 02, 2024 | 51.96 | 52.75 | 50.63 | 50.93 | 200,132 | -1.96(-3.71%) |
Aug 01, 2024 | 52.74 | 53.20 | 52.00 | 52.89 | 179,524 | +0.23(+0.44%) |
Jul 31, 2024 | 54.10 | 54.10 | 52.41 | 52.66 | 215,412 | -1.15(-2.14%) |
Jul 30, 2024 | 53.50 | 54.44 | 53.29 | 53.81 | 137,351 | +0.20(+0.37%) |
Jul 29, 2024 | 53.77 | 54.19 | 53.18 | 53.61 | 78,893 | -0.18(-0.33%) |
Jul 26, 2024 | 52.89 | 53.79 | 52.41 | 53.79 | 109,637 | +0.90(+1.70%) |
Jul 25, 2024 | 52.35 | 53.62 | 52.35 | 52.89 | 119,280 | +0.25(+0.47%) |
Jul 24, 2024 | 53.14 | 53.66 | 52.44 | 52.64 | 195,868 | -0.90(-1.68%) |
Jul 23, 2024 | 53.41 | 54.05 | 53.04 | 53.54 | 131,299 | -0.82(-1.51%) |
Jul 22, 2024 | 53.29 | 54.70 | 52.75 | 54.36 | 141,216 | +1.25(+2.35%) |
Jul 19, 2024 | 53.59 | 54.34 | 53.11 | 53.11 | 155,239 | -0.11(-0.21%) |
Jul 18, 2024 | 52.76 | 53.98 | 52.45 | 53.22 | 169,356 | +1.19(+2.29%) |
Jul 17, 2024 | 52.90 | 53.30 | 52.03 | 52.03 | 121,087 | -0.71(-1.35%) |
Jul 16, 2024 | 51.39 | 52.74 | 51.27 | 52.74 | 104,935 | +1.11(+2.15%) |
Jul 15, 2024 | 52.00 | 52.29 | 51.33 | 51.63 | 105,678 | -0.26(-0.50%) |
Jul 12, 2024 | 51.50 | 52.25 | 51.17 | 51.89 | 119,833 | +0.47(+0.91%) |
Jul 11, 2024 | 50.35 | 51.51 | 50.23 | 51.42 | 186,378 | +1.06(+2.10%) |
Jul 10, 2024 | 49.72 | 50.50 | 49.67 | 50.36 | 72,592 | +0.33(+0.66%) |
Jul 09, 2024 | 49.49 | 50.70 | 49.00 | 50.03 | 135,975 | +0.63(+1.28%) |
Jul 08, 2024 | 48.51 | 49.75 | 48.50 | 49.40 | 58,950 | +0.56(+1.15%) |
Jul 05, 2024 | 49.70 | 49.73 | 48.42 | 48.84 | 56,937 | -0.86(-1.73%) |
Jul 03, 2024 | 49.50 | 49.75 | 49.42 | 49.70 | 38,167 | +0.44(+0.89%) |
Jul 02, 2024 | 49.49 | 49.71 | 48.76 | 49.26 | 50,030 | -0.13(-0.26%) |
Jul 01, 2024 | 49.19 | 49.49 | 48.71 | 49.39 | 84,598 | +0.28(+0.57%) |
Jun 28, 2024 | 48.80 | 49.69 | 48.50 | 49.11 | 78,165 | +0.36(+0.74%) |
Jun 27, 2024 | 49.11 | 49.18 | 48.25 | 48.75 | 129,399 | -0.13(-0.27%) |
Jun 26, 2024 | 48.53 | 48.90 | 48.08 | 48.88 | 61,219 | +0.63(+1.31%) |
Jun 25, 2024 | 48.07 | 48.38 | 47.91 | 48.25 | 96,531 | -0.30(-0.62%) |
Jun 24, 2024 | 47.50 | 48.65 | 47.40 | 48.55 | 160,479 | +0.93(+1.95%) |
Jun 21, 2024 | 47.60 | 47.86 | 47.35 | 47.62 | 210,824 | +0.14(+0.29%) |
Jun 20, 2024 | 47.19 | 47.61 | 47.01 | 47.48 | 201,692 | +0.29(+0.61%) |
Jun 18, 2024 | 47.60 | 47.90 | 46.73 | 47.19 | 375,597 | -0.06(-0.13%) |
Jun 17, 2024 | 47.52 | 47.86 | 46.76 | 47.25 | 208,607 | -0.63(-1.32%) |
Jun 14, 2024 | 48.27 | 48.50 | 47.11 | 47.88 | 247,320 | -0.85(-1.74%) |
Jun 13, 2024 | 48.80 | 49.49 | 48.10 | 48.73 | 98,356 | -0.24(-0.49%) |
Jun 12, 2024 | 49.07 | 49.71 | 48.75 | 48.97 | 113,484 | +0.37(+0.76%) |
Jun 11, 2024 | 49.13 | 49.44 | 48.60 | 48.60 | 116,363 | -0.46(-0.94%) |
Jun 10, 2024 | 48.06 | 49.53 | 48.06 | 49.06 | 356,674 | +1.00(+2.08%) |
Jun 07, 2024 | 47.42 | 48.59 | 47.34 | 48.06 | 93,334 | +0.46(+0.97%) |
Jun 06, 2024 | 48.07 | 48.07 | 47.10 | 47.60 | 96,704 | -0.49(-1.02%) |
Jun 05, 2024 | 47.19 | 48.09 | 47.19 | 48.09 | 113,996 | +0.73(+1.54%) |
Jun 04, 2024 | 47.58 | 47.63 | 47.19 | 47.36 | 123,633 | -0.38(-0.80%) |