Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.47 | 50.70 | 50.34 | 50.67 | 538,562 | +0.44(+0.88%) |
Aug 22, 2024 | 50.72 | 50.72 | 50.15 | 50.23 | 531,076 | -0.31(-0.61%) |
Aug 21, 2024 | 50.54 | 50.61 | 50.35 | 50.54 | 408,838 | -0.43(-0.84%) |
Aug 20, 2024 | 51.08 | 51.12 | 50.89 | 50.97 | 600,928 | -0.08(-0.16%) |
Aug 19, 2024 | 50.76 | 51.05 | 50.66 | 51.05 | 665,565 | +0.36(+0.71%) |
Aug 16, 2024 | 50.48 | 50.72 | 50.46 | 50.69 | 391,457 | +0.13(+0.26%) |
Aug 15, 2024 | 50.33 | 50.58 | 50.28 | 50.56 | 461,229 | +0.69(+1.38%) |
Aug 14, 2024 | 49.85 | 49.94 | 49.55 | 49.87 | 449,656 | +0.17(+0.34%) |
Aug 13, 2024 | 49.18 | 49.70 | 49.18 | 49.70 | 482,945 | +0.76(+1.55%) |
Aug 12, 2024 | 49.08 | 49.15 | 48.75 | 48.94 | 499,927 | +0.03(+0.06%) |
Aug 09, 2024 | 48.69 | 49.01 | 48.51 | 48.91 | 365,483 | +0.24(+0.49%) |
Aug 08, 2024 | 48.18 | 48.72 | 47.92 | 48.67 | 525,475 | +1.07(+2.25%) |
Aug 07, 2024 | 48.60 | 48.76 | 47.57 | 47.60 | 695,895 | -0.34(-0.71%) |
Aug 06, 2024 | 47.76 | 48.57 | 47.52 | 47.94 | 881,235 | +0.53(+1.12%) |
Aug 05, 2024 | 46.49 | 48.02 | 46.38 | 47.41 | 1,652,017 | -1.42(-2.91%) |
Aug 02, 2024 | 49.12 | 49.17 | 48.41 | 48.83 | 1,399,942 | -0.82(-1.65%) |
Aug 01, 2024 | 50.44 | 50.49 | 49.35 | 49.65 | 512,846 | -0.57(-1.14%) |
Jul 31, 2024 | 49.99 | 50.36 | 49.98 | 50.22 | 463,695 | +0.65(+1.31%) |
Jul 30, 2024 | 49.82 | 49.97 | 49.31 | 49.57 | 486,230 | -0.24(-0.48%) |
Jul 29, 2024 | 49.98 | 49.98 | 49.66 | 49.81 | 479,537 | +0.03(+0.06%) |
Jul 26, 2024 | 49.66 | 49.94 | 49.51 | 49.78 | 446,531 | +0.48(+0.97%) |
Jul 25, 2024 | 49.59 | 49.95 | 49.22 | 49.30 | 852,173 | -0.27(-0.54%) |
Jul 24, 2024 | 50.14 | 50.16 | 49.47 | 49.57 | 949,175 | -0.78(-1.55%) |
Jul 23, 2024 | 50.43 | 50.50 | 50.33 | 50.35 | 713,322 | -0.05(-0.10%) |
Jul 22, 2024 | 50.41 | 50.42 | 50.18 | 50.40 | 914,514 | +0.28(+0.55%) |
Jul 19, 2024 | 50.34 | 50.34 | 49.95 | 50.12 | 459,463 | -0.12(-0.24%) |
Jul 18, 2024 | 50.65 | 50.65 | 50.12 | 50.24 | 587,651 | -0.22(-0.43%) |
Jul 17, 2024 | 50.63 | 50.64 | 50.43 | 50.46 | 746,584 | -0.31(-0.60%) |
Jul 16, 2024 | 50.75 | 50.77 | 50.66 | 50.77 | 525,849 | +0.13(+0.25%) |
Jul 15, 2024 | 50.71 | 50.77 | 50.56 | 50.64 | 829,084 | +0.09(+0.18%) |
Jul 12, 2024 | 50.49 | 50.73 | 50.46 | 50.55 | 1,927,564 | +0.12(+0.24%) |
Jul 11, 2024 | 50.70 | 50.71 | 50.37 | 50.43 | 726,465 | -0.21(-0.41%) |
Jul 10, 2024 | 50.47 | 50.64 | 50.45 | 50.64 | 673,854 | +0.23(+0.45%) |
Jul 09, 2024 | 50.46 | 50.53 | 50.39 | 50.41 | 701,735 | +0.04(+0.08%) |
Jul 08, 2024 | 50.46 | 50.46 | 50.32 | 50.37 | 629,419 | +0.05(+0.10%) |
Jul 05, 2024 | 50.21 | 50.33 | 50.14 | 50.32 | 618,022 | +0.18(+0.36%) |
Jul 03, 2024 | 50.03 | 50.17 | 50.00 | 50.14 | 358,029 | +0.14(+0.28%) |
Jul 02, 2024 | 49.78 | 50.00 | 49.71 | 50.00 | 541,312 | +0.23(+0.46%) |
Jul 01, 2024 | 49.72 | 49.79 | 49.56 | 49.78 | 513,856 | +0.13(+0.26%) |
Jun 28, 2024 | 49.76 | 49.81 | 49.62 | 49.65 | 640,729 | -0.04(-0.08%) |
Jun 27, 2024 | 49.72 | 49.72 | 49.60 | 49.69 | 587,900 | +0.03(+0.06%) |
Jun 26, 2024 | 49.69 | 49.71 | 49.57 | 49.66 | 576,551 | +0.03(+0.07%) |
Jun 25, 2024 | 49.60 | 49.62 | 49.53 | 49.62 | 638,244 | +0.11(+0.22%) |
Jun 24, 2024 | 49.66 | 49.66 | 49.51 | 49.52 | 591,920 | -0.05(-0.10%) |
Jun 21, 2024 | 49.60 | 49.60 | 49.50 | 49.56 | 547,556 | -0.01(-0.02%) |
Jun 20, 2024 | 49.67 | 49.67 | 49.50 | 49.57 | 526,522 | +0.01(+0.02%) |
Jun 18, 2024 | 49.70 | 49.70 | 49.54 | 49.56 | 576,008 | -0.01(-0.02%) |
Jun 17, 2024 | 49.43 | 49.58 | 49.38 | 49.57 | 573,176 | +0.16(+0.32%) |
Jun 14, 2024 | 49.41 | 49.42 | 49.30 | 49.42 | 549,612 | -0.01(-0.02%) |
Jun 13, 2024 | 49.44 | 49.46 | 49.28 | 49.43 | 808,622 | +0.10(+0.20%) |
Jun 12, 2024 | 49.32 | 49.41 | 49.27 | 49.33 | 570,402 | +0.20(+0.40%) |
Jun 11, 2024 | 49.05 | 49.13 | 48.89 | 49.13 | 349,296 | +0.07(+0.14%) |
Jun 10, 2024 | 49.07 | 49.07 | 48.94 | 49.06 | 443,568 | +0.06(+0.12%) |
Jun 07, 2024 | 48.98 | 49.10 | 48.91 | 49.01 | 350,033 | +0.03(+0.06%) |
Jun 06, 2024 | 48.98 | 49.01 | 48.91 | 48.98 | 426,216 | +0.05(+0.10%) |
Jun 05, 2024 | 48.73 | 48.94 | 48.68 | 48.93 | 424,846 | +0.27(+0.56%) |
Jun 04, 2024 | 48.53 | 48.68 | 48.44 | 48.65 | 298,208 | +0.08(+0.16%) |