Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 49.25 | 51.04 | 49.25 | 50.29 | 142,226 | +0.88(+1.78%) |
Aug 15, 2024 | 49.32 | 50.33 | 49.22 | 49.41 | 162,006 | +1.17(+2.43%) |
Aug 14, 2024 | 48.90 | 48.90 | 47.60 | 48.24 | 56,837 | -0.29(-0.60%) |
Aug 13, 2024 | 48.53 | 49.16 | 47.76 | 48.53 | 105,318 | +0.30(+0.62%) |
Aug 12, 2024 | 48.99 | 49.63 | 48.06 | 48.23 | 89,635 | -0.34(-0.70%) |
Aug 09, 2024 | 49.11 | 49.11 | 47.85 | 48.57 | 252,577 | -0.37(-0.76%) |
Aug 08, 2024 | 49.01 | 49.01 | 48.18 | 48.94 | 91,774 | +0.65(+1.35%) |
Aug 07, 2024 | 49.30 | 49.30 | 48.26 | 48.29 | 105,708 | -0.28(-0.58%) |
Aug 06, 2024 | 48.72 | 49.02 | 48.09 | 48.57 | 190,271 | -0.01(-0.02%) |
Aug 05, 2024 | 48.05 | 49.05 | 47.05 | 48.58 | 139,810 | -2.10(-4.14%) |
Aug 02, 2024 | 50.35 | 51.05 | 50.03 | 50.68 | 115,792 | -1.48(-2.84%) |
Aug 01, 2024 | 53.99 | 53.99 | 51.56 | 52.16 | 148,401 | -1.80(-3.34%) |
Jul 31, 2024 | 54.55 | 55.26 | 53.73 | 53.96 | 170,598 | -0.35(-0.64%) |
Jul 30, 2024 | 54.38 | 55.38 | 54.16 | 54.31 | 164,631 | +0.03(+0.06%) |
Jul 29, 2024 | 55.99 | 55.99 | 54.28 | 54.28 | 110,675 | -1.54(-2.76%) |
Jul 26, 2024 | 56.10 | 56.93 | 55.09 | 55.82 | 128,907 | +0.24(+0.43%) |
Jul 25, 2024 | 53.95 | 56.15 | 53.95 | 55.58 | 186,060 | +1.80(+3.35%) |
Jul 24, 2024 | 54.11 | 55.06 | 53.51 | 53.78 | 169,942 | -0.51(-0.94%) |
Jul 23, 2024 | 53.49 | 55.25 | 53.46 | 54.29 | 173,833 | +0.38(+0.70%) |
Jul 22, 2024 | 53.54 | 54.10 | 52.64 | 53.91 | 153,701 | -0.82(-1.50%) |
Jul 19, 2024 | 55.94 | 56.30 | 54.59 | 54.73 | 162,518 | -0.81(-1.46%) |
Jul 18, 2024 | 56.81 | 58.49 | 55.47 | 55.54 | 190,841 | -1.86(-3.24%) |
Jul 17, 2024 | 55.77 | 58.02 | 55.75 | 57.40 | 202,046 | +0.80(+1.41%) |
Jul 16, 2024 | 54.42 | 56.81 | 53.89 | 56.60 | 167,828 | +2.68(+4.97%) |
Jul 15, 2024 | 52.55 | 54.60 | 52.52 | 53.92 | 186,013 | +2.19(+4.23%) |
Jul 12, 2024 | 52.05 | 52.55 | 51.45 | 51.73 | 109,495 | +0.13(+0.25%) |
Jul 11, 2024 | 50.77 | 52.00 | 50.07 | 51.60 | 192,413 | +1.80(+3.61%) |
Jul 10, 2024 | 48.42 | 49.86 | 48.35 | 49.80 | 87,917 | +1.47(+3.04%) |
Jul 09, 2024 | 47.87 | 48.33 | 47.59 | 48.33 | 117,618 | +0.24(+0.50%) |
Jul 08, 2024 | 48.41 | 48.59 | 48.07 | 48.09 | 86,152 | +0.47(+0.99%) |
Jul 05, 2024 | 48.12 | 48.27 | 47.54 | 47.62 | 63,600 | -0.55(-1.14%) |
Jul 03, 2024 | 48.58 | 48.65 | 48.16 | 48.17 | 66,433 | -0.41(-0.84%) |
Jul 02, 2024 | 48.22 | 48.78 | 48.20 | 48.58 | 76,730 | +0.40(+0.83%) |
Jul 01, 2024 | 48.59 | 48.91 | 47.65 | 48.18 | 98,407 | -0.35(-0.72%) |
Jun 28, 2024 | 47.79 | 48.95 | 47.58 | 48.53 | 516,482 | +1.35(+2.86%) |
Jun 27, 2024 | 47.04 | 47.50 | 46.70 | 47.18 | 93,247 | +0.23(+0.49%) |
Jun 26, 2024 | 46.75 | 47.25 | 46.65 | 46.95 | 121,259 | +0.15(+0.32%) |
Jun 25, 2024 | 47.27 | 47.31 | 46.78 | 46.80 | 81,439 | -0.80(-1.68%) |
Jun 24, 2024 | 46.55 | 47.92 | 46.55 | 47.60 | 75,085 | +0.87(+1.86%) |
Jun 21, 2024 | 47.09 | 47.09 | 46.50 | 46.73 | 372,574 | -0.31(-0.66%) |
Jun 20, 2024 | 46.91 | 47.79 | 46.85 | 47.04 | 60,507 | -0.23(-0.49%) |
Jun 18, 2024 | 47.19 | 47.85 | 47.04 | 47.27 | 81,245 | -0.06(-0.13%) |
Jun 17, 2024 | 45.79 | 47.42 | 45.79 | 47.33 | 103,610 | +1.37(+2.98%) |
Jun 14, 2024 | 45.99 | 46.37 | 45.73 | 45.96 | 75,738 | -0.63(-1.35%) |
Jun 13, 2024 | 46.98 | 47.19 | 46.15 | 46.59 | 70,039 | -0.57(-1.21%) |
Jun 12, 2024 | 47.30 | 47.94 | 46.68 | 47.16 | 128,523 | +1.26(+2.75%) |
Jun 11, 2024 | 45.74 | 46.24 | 45.48 | 45.90 | 88,946 | -0.24(-0.52%) |
Jun 10, 2024 | 46.81 | 46.81 | 45.81 | 46.14 | 89,441 | -1.16(-2.45%) |
Jun 07, 2024 | 47.32 | 47.68 | 46.84 | 47.30 | 59,333 | -0.57(-1.19%) |
Jun 06, 2024 | 47.50 | 47.99 | 47.13 | 47.87 | 49,742 | +0.39(+0.82%) |
Jun 05, 2024 | 47.30 | 47.64 | 47.29 | 47.48 | 73,900 | +0.43(+0.91%) |
Jun 04, 2024 | 47.31 | 47.65 | 46.67 | 47.05 | 85,774 | -0.72(-1.51%) |