Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.20 | 49.76 | 48.56 | 48.91 | 21,328 | +0.01(+0.02%) |
Aug 22, 2024 | 48.81 | 49.05 | 48.01 | 48.90 | 17,647 | -0.31(-0.63%) |
Aug 21, 2024 | 49.59 | 49.59 | 49.00 | 49.21 | 20,083 | -0.38(-0.77%) |
Aug 20, 2024 | 49.60 | 49.85 | 49.05 | 49.59 | 17,736 | -0.31(-0.62%) |
Aug 19, 2024 | 49.80 | 49.95 | 49.15 | 49.90 | 25,088 | -0.05(-0.10%) |
Aug 16, 2024 | 49.05 | 49.95 | 49.05 | 49.95 | 18,701 | +0.05(+0.10%) |
Aug 15, 2024 | 49.70 | 49.99 | 48.99 | 49.90 | 28,095 | +0.00(+0.00%) |
Aug 14, 2024 | 49.32 | 50.01 | 49.32 | 49.90 | 32,142 | -0.46(-0.91%) |
Aug 13, 2024 | 49.04 | 50.36 | 49.00 | 50.36 | 33,343 | +1.81(+3.73%) |
Aug 12, 2024 | 47.34 | 49.60 | 47.34 | 48.55 | 16,244 | -0.93(-1.88%) |
Aug 09, 2024 | 49.07 | 49.50 | 48.92 | 49.48 | 19,017 | +0.24(+0.49%) |
Aug 08, 2024 | 46.75 | 49.24 | 46.75 | 49.24 | 17,533 | +2.49(+5.33%) |
Aug 07, 2024 | 46.65 | 47.45 | 46.60 | 46.75 | 10,196 | +0.65(+1.41%) |
Aug 06, 2024 | 45.81 | 46.50 | 45.00 | 46.10 | 15,180 | +0.06(+0.13%) |
Aug 05, 2024 | 46.97 | 46.97 | 44.97 | 46.04 | 31,897 | -1.59(-3.34%) |
Aug 02, 2024 | 47.50 | 48.08 | 47.10 | 47.63 | 12,481 | -0.91(-1.87%) |
Aug 01, 2024 | 49.29 | 49.29 | 47.78 | 48.54 | 12,535 | -0.96(-1.94%) |
Jul 31, 2024 | 49.46 | 49.83 | 48.50 | 49.50 | 16,757 | +0.74(+1.52%) |
Jul 30, 2024 | 49.33 | 49.34 | 47.62 | 48.76 | 25,885 | -0.81(-1.63%) |
Jul 29, 2024 | 49.20 | 49.59 | 49.00 | 49.57 | 11,659 | +0.43(+0.88%) |
Jul 26, 2024 | 48.50 | 49.49 | 48.50 | 49.14 | 4,560 | +0.79(+1.63%) |
Jul 25, 2024 | 47.81 | 48.63 | 47.34 | 48.35 | 14,641 | +0.23(+0.48%) |
Jul 24, 2024 | 49.60 | 49.69 | 47.82 | 48.12 | 46,723 | -1.98(-3.95%) |
Jul 23, 2024 | 50.20 | 50.20 | 47.00 | 50.10 | 73,570 | +0.17(+0.34%) |
Jul 22, 2024 | 50.10 | 50.58 | 49.00 | 49.93 | 44,083 | -0.40(-0.79%) |
Jul 19, 2024 | 48.72 | 50.66 | 48.72 | 50.33 | 68,081 | +1.68(+3.45%) |
Jul 18, 2024 | 48.61 | 49.20 | 48.09 | 48.65 | 40,367 | +0.49(+1.02%) |
Jul 17, 2024 | 48.44 | 48.68 | 47.20 | 48.16 | 47,658 | -0.39(-0.80%) |
Jul 16, 2024 | 49.10 | 49.15 | 47.71 | 48.55 | 42,151 | -0.45(-0.92%) |
Jul 15, 2024 | 49.08 | 49.49 | 48.70 | 49.00 | 28,548 | -0.16(-0.33%) |
Jul 12, 2024 | 48.76 | 49.30 | 48.76 | 49.16 | 18,558 | +0.21(+0.43%) |
Jul 11, 2024 | 49.80 | 49.98 | 48.25 | 48.95 | 30,005 | -0.85(-1.71%) |
Jul 10, 2024 | 49.10 | 50.10 | 49.00 | 49.80 | 35,015 | +0.60(+1.22%) |
Jul 09, 2024 | 48.47 | 49.80 | 47.42 | 49.20 | 71,603 | +0.60(+1.23%) |
Jul 08, 2024 | 45.70 | 49.10 | 45.70 | 48.60 | 135,490 | +3.10(+6.81%) |
Jul 05, 2024 | 45.53 | 45.77 | 44.91 | 45.50 | 74,415 | -0.25(-0.55%) |
Jul 03, 2024 | 45.60 | 46.24 | 45.14 | 45.75 | 24,454 | +0.25(+0.55%) |
Jul 02, 2024 | 45.88 | 46.29 | 45.25 | 45.50 | 33,815 | -0.32(-0.70%) |
Jul 01, 2024 | 45.90 | 45.98 | 45.26 | 45.82 | 15,818 | +0.14(+0.31%) |
Jun 28, 2024 | 46.25 | 46.35 | 45.51 | 45.68 | 12,982 | -0.82(-1.76%) |
Jun 27, 2024 | 47.48 | 47.69 | 46.30 | 46.50 | 28,706 | -1.20(-2.52%) |
Jun 26, 2024 | 48.38 | 48.38 | 47.27 | 47.70 | 50,792 | -0.80(-1.65%) |
Jun 25, 2024 | 48.50 | 48.85 | 48.00 | 48.50 | 159,247 | -0.13(-0.27%) |
Jun 24, 2024 | 48.19 | 49.07 | 47.30 | 48.63 | 143,588 | +0.13(+0.27%) |
Jun 21, 2024 | 48.65 | 48.70 | 45.01 | 48.50 | 314,741 | -0.42(-0.86%) |
Jun 20, 2024 | 49.47 | 49.50 | 48.15 | 48.92 | 74,013 | -0.73(-1.47%) |
Jun 18, 2024 | 49.39 | 49.70 | 48.83 | 49.65 | 55,084 | +0.05(+0.10%) |
Jun 17, 2024 | 49.55 | 49.60 | 48.50 | 49.60 | 52,277 | -0.36(-0.72%) |
Jun 14, 2024 | 49.51 | 50.05 | 49.08 | 49.96 | 69,327 | -0.14(-0.28%) |
Jun 13, 2024 | 49.80 | 50.15 | 49.00 | 50.10 | 102,178 | +0.12(+0.25%) |
Jun 12, 2024 | 48.36 | 50.00 | 48.00 | 49.98 | 109,897 | +1.18(+2.41%) |
Jun 11, 2024 | 48.53 | 48.95 | 48.02 | 48.80 | 28,740 | -0.24(-0.49%) |
Jun 10, 2024 | 47.61 | 49.10 | 47.60 | 49.04 | 79,958 | +0.57(+1.18%) |
Jun 07, 2024 | 47.78 | 48.60 | 47.23 | 48.47 | 90,482 | -0.23(-0.47%) |
Jun 06, 2024 | 47.75 | 48.70 | 47.75 | 48.70 | 44,023 | +0.01(+0.02%) |
Jun 05, 2024 | 48.50 | 48.80 | 47.24 | 48.69 | 52,755 | -0.07(-0.14%) |
Jun 04, 2024 | 48.50 | 48.80 | 47.81 | 48.76 | 49,737 | -0.09(-0.18%) |