Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 0 | +1.00(+1.93%) |
Aug 22, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 39 | -0.34(-0.65%) |
Aug 21, 2024 | 51.88 | 51.93 | 51.88 | 51.93 | 725 | +0.45(+0.88%) |
Aug 20, 2024 | 51.54 | 51.54 | 51.47 | 51.47 | 430 | -0.09(-0.17%) |
Aug 19, 2024 | 51.53 | 51.65 | 51.53 | 51.56 | 503 | +0.60(+1.18%) |
Aug 16, 2024 | 50.91 | 50.96 | 50.91 | 50.96 | 140 | +0.30(+0.59%) |
Aug 15, 2024 | 50.64 | 50.81 | 50.64 | 50.66 | 2,978 | +0.54(+1.07%) |
Aug 14, 2024 | 50.05 | 50.12 | 50.05 | 50.12 | 112 | +0.17(+0.35%) |
Aug 13, 2024 | 49.73 | 49.95 | 49.73 | 49.95 | 600 | +0.88(+1.80%) |
Aug 12, 2024 | 49.18 | 49.18 | 49.07 | 49.07 | 2,230 | -0.14(-0.28%) |
Aug 09, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 0 | +0.26(+0.53%) |
Aug 08, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 52 | +0.80(+1.66%) |
Aug 07, 2024 | 48.44 | 48.44 | 48.15 | 48.15 | 391 | +0.08(+0.16%) |
Aug 06, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 1 | +0.07(+0.14%) |
Aug 05, 2024 | 47.59 | 48.05 | 47.59 | 48.00 | 1,965 | -0.87(-1.79%) |
Aug 02, 2024 | 49.08 | 49.08 | 48.87 | 48.87 | 321 | -0.77(-1.54%) |
Aug 01, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 1 | -1.22(-2.41%) |
Jul 31, 2024 | 51.02 | 51.02 | 50.86 | 50.86 | 1,173 | +0.69(+1.37%) |
Jul 30, 2024 | 50.14 | 50.28 | 50.11 | 50.18 | 2,142 | +0.12(+0.23%) |
Jul 29, 2024 | 50.08 | 50.13 | 50.02 | 50.06 | 3,534 | -0.21(-0.42%) |
Jul 26, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 0 | +0.56(+1.12%) |
Jul 25, 2024 | 49.62 | 50.06 | 49.62 | 49.72 | 2,104 | -0.30(-0.59%) |
Jul 24, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 41 | -0.60(-1.18%) |
Jul 23, 2024 | 50.62 | 50.68 | 50.59 | 50.61 | 1,356 | -0.27(-0.52%) |
Jul 22, 2024 | 50.83 | 50.88 | 50.83 | 50.88 | 1,059 | +0.42(+0.84%) |
Jul 19, 2024 | 50.38 | 50.54 | 50.38 | 50.45 | 8,786 | -0.18(-0.35%) |
Jul 18, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 181 | -0.48(-0.93%) |
Jul 17, 2024 | 51.06 | 51.10 | 51.06 | 51.10 | 186 | -0.31(-0.61%) |
Jul 16, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 49 | +0.28(+0.56%) |
Jul 15, 2024 | 51.31 | 51.31 | 51.13 | 51.13 | 389 | -0.53(-1.03%) |
Jul 12, 2024 | 51.73 | 51.80 | 51.60 | 51.66 | 3,092 | +0.59(+1.15%) |
Jul 11, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 320 | +0.10(+0.20%) |
Jul 10, 2024 | 50.80 | 50.98 | 50.75 | 50.97 | 2,181 | +0.82(+1.64%) |
Jul 09, 2024 | 50.05 | 50.15 | 50.05 | 50.15 | 2,033 | -0.19(-0.37%) |
Jul 08, 2024 | 50.39 | 50.45 | 50.34 | 50.34 | 2,662 | -0.20(-0.40%) |
Jul 05, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 100 | +0.32(+0.64%) |
Jul 03, 2024 | 50.09 | 50.24 | 50.09 | 50.22 | 2,753 | +0.54(+1.09%) |
Jul 02, 2024 | 49.44 | 49.68 | 49.44 | 49.68 | 6,092 | +0.10(+0.21%) |
Jul 01, 2024 | 49.68 | 49.68 | 49.58 | 49.58 | 1,020 | +0.11(+0.23%) |
Jun 28, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 100 | -0.04(-0.08%) |
Jun 27, 2024 | 49.68 | 49.68 | 49.50 | 49.50 | 2,142 | +0.07(+0.14%) |
Jun 26, 2024 | 49.45 | 49.45 | 49.44 | 49.44 | 374 | -0.30(-0.61%) |
Jun 25, 2024 | 49.72 | 49.74 | 49.72 | 49.74 | 1,257 | +0.15(+0.31%) |
Jun 24, 2024 | 49.52 | 49.59 | 49.52 | 49.59 | 1,078 | +0.45(+0.92%) |
Jun 21, 2024 | 49.18 | 49.18 | 49.13 | 49.13 | 22,030 | -0.36(-0.72%) |
Jun 20, 2024 | 49.53 | 49.58 | 49.49 | 49.49 | 2,579 | +0.10(+0.21%) |
Jun 18, 2024 | 49.48 | 49.48 | 49.39 | 49.39 | 853 | +0.17(+0.35%) |
Jun 17, 2024 | 48.97 | 49.22 | 48.97 | 49.22 | 353 | +0.14(+0.29%) |
Jun 14, 2024 | 49.07 | 49.07 | 49.03 | 49.07 | 1,085 | -0.56(-1.13%) |
Jun 13, 2024 | 49.94 | 49.94 | 49.63 | 49.63 | 695 | -0.72(-1.42%) |
Jun 12, 2024 | 50.62 | 50.62 | 50.35 | 50.35 | 139 | +0.60(+1.21%) |
Jun 11, 2024 | 49.72 | 49.90 | 49.72 | 49.75 | 3,032 | -0.55(-1.10%) |
Jun 10, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 0 | -0.06(-0.11%) |
Jun 07, 2024 | 50.27 | 50.36 | 50.27 | 50.36 | 260 | -0.58(-1.14%) |
Jun 06, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 0 | +0.18(+0.35%) |
Jun 05, 2024 | 50.54 | 50.76 | 50.54 | 50.76 | 2,030 | +0.29(+0.57%) |
Jun 04, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 2 | -0.04(-0.08%) |