Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 193 | +0.76(+1.50%) |
Aug 22, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 68 | -0.08(-0.15%) |
Aug 21, 2024 | 50.72 | 51.05 | 50.68 | 51.05 | 1,675 | +0.45(+0.89%) |
Aug 20, 2024 | 50.72 | 50.72 | 50.49 | 50.60 | 2,211 | -0.35(-0.69%) |
Aug 19, 2024 | 50.92 | 50.95 | 50.77 | 50.95 | 479 | +0.23(+0.46%) |
Aug 16, 2024 | 50.16 | 50.71 | 50.16 | 50.71 | 1,107 | +0.23(+0.46%) |
Aug 15, 2024 | 50.26 | 50.51 | 50.26 | 50.48 | 1,223 | +0.67(+1.35%) |
Aug 14, 2024 | 49.37 | 49.81 | 49.37 | 49.81 | 707 | +0.25(+0.51%) |
Aug 13, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 80 | +0.36(+0.74%) |
Aug 12, 2024 | 49.51 | 49.54 | 49.19 | 49.19 | 530 | -0.23(-0.46%) |
Aug 09, 2024 | 49.43 | 49.43 | 49.42 | 49.42 | 165 | +0.25(+0.50%) |
Aug 08, 2024 | 49.09 | 49.18 | 49.09 | 49.18 | 1,049 | +0.76(+1.57%) |
Aug 07, 2024 | 49.06 | 49.06 | 48.42 | 48.42 | 258 | -0.10(-0.21%) |
Aug 06, 2024 | 48.53 | 48.83 | 48.52 | 48.52 | 598 | +0.31(+0.64%) |
Aug 05, 2024 | 48.10 | 48.43 | 48.10 | 48.21 | 794 | -1.23(-2.48%) |
Aug 02, 2024 | 49.74 | 49.74 | 49.21 | 49.43 | 1,322 | -1.12(-2.21%) |
Aug 01, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 14 | -0.99(-1.91%) |
Jul 31, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 54 | +0.08(+0.16%) |
Jul 30, 2024 | 51.12 | 51.46 | 51.12 | 51.46 | 424 | +0.79(+1.55%) |
Jul 29, 2024 | 50.62 | 50.67 | 50.62 | 50.67 | 302 | -0.21(-0.41%) |
Jul 26, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 1,334 | +0.76(+1.52%) |
Jul 25, 2024 | 49.79 | 50.40 | 49.79 | 50.12 | 3,619 | +0.52(+1.05%) |
Jul 24, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 3 | -0.55(-1.11%) |
Jul 23, 2024 | 50.23 | 50.23 | 50.13 | 50.15 | 1,045 | -0.24(-0.48%) |
Jul 22, 2024 | 50.20 | 50.39 | 50.18 | 50.39 | 1,375 | +0.29(+0.58%) |
Jul 19, 2024 | 50.19 | 50.19 | 50.10 | 50.10 | 880 | -0.56(-1.10%) |
Jul 18, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 3 | -0.39(-0.77%) |
Jul 17, 2024 | 50.59 | 51.05 | 50.59 | 51.05 | 351 | +0.01(+0.01%) |
Jul 16, 2024 | 50.85 | 51.05 | 50.85 | 51.05 | 439 | +1.05(+2.10%) |
Jul 15, 2024 | 49.92 | 50.40 | 49.92 | 50.00 | 9,292 | +0.42(+0.84%) |
Jul 12, 2024 | 49.53 | 49.76 | 49.40 | 49.58 | 1,564 | +0.35(+0.71%) |
Jul 11, 2024 | 49.17 | 49.23 | 49.17 | 49.23 | 459 | +0.65(+1.34%) |
Jul 10, 2024 | 48.44 | 48.58 | 48.09 | 48.58 | 1,059 | +0.65(+1.36%) |
Jul 09, 2024 | 47.91 | 48.21 | 47.78 | 47.93 | 20,933 | -0.19(-0.39%) |
Jul 08, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 2 | +0.09(+0.20%) |
Jul 05, 2024 | 47.76 | 48.02 | 47.76 | 48.02 | 149 | -0.51(-1.04%) |
Jul 03, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 100 | -0.11(-0.22%) |
Jul 02, 2024 | 48.52 | 48.77 | 48.52 | 48.64 | 1,135 | +0.15(+0.31%) |
Jul 01, 2024 | 48.56 | 48.63 | 48.32 | 48.49 | 14,596 | -0.27(-0.55%) |
Jun 28, 2024 | 48.63 | 48.76 | 48.63 | 48.76 | 970 | +0.45(+0.93%) |
Jun 27, 2024 | 48.29 | 48.43 | 48.21 | 48.31 | 1,395 | -0.10(-0.21%) |
Jun 26, 2024 | 48.39 | 48.41 | 48.15 | 48.41 | 1,514 | -0.15(-0.31%) |
Jun 25, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 145 | -0.45(-0.92%) |
Jun 24, 2024 | 48.11 | 49.30 | 48.11 | 49.01 | 2,659 | +0.53(+1.09%) |
Jun 21, 2024 | 48.49 | 48.49 | 48.40 | 48.48 | 1,160 | +0.14(+0.28%) |
Jun 20, 2024 | 48.40 | 48.52 | 48.35 | 48.35 | 1,222 | +0.21(+0.44%) |
Jun 18, 2024 | 48.14 | 48.34 | 48.13 | 48.13 | 2,072 | +0.22(+0.45%) |
Jun 17, 2024 | 47.34 | 47.92 | 47.34 | 47.92 | 452 | +0.53(+1.12%) |
Jun 14, 2024 | 47.32 | 47.43 | 47.31 | 47.39 | 2,744 | -0.46(-0.95%) |
Jun 13, 2024 | 47.84 | 47.98 | 47.84 | 47.84 | 1,344 | -0.39(-0.81%) |
Jun 12, 2024 | 48.58 | 48.60 | 48.24 | 48.24 | 787 | +0.28(+0.59%) |
Jun 11, 2024 | 47.78 | 48.07 | 47.78 | 47.96 | 1,419 | -0.15(-0.31%) |
Jun 10, 2024 | 47.96 | 48.32 | 47.96 | 48.11 | 4,719 | -0.13(-0.27%) |
Jun 07, 2024 | 48.46 | 48.46 | 48.24 | 48.24 | 549 | +0.01(+0.03%) |
Jun 06, 2024 | 48.08 | 48.38 | 48.08 | 48.22 | 1,043 | -0.03(-0.06%) |
Jun 05, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 28 | +0.02(+0.04%) |
Jun 04, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 55 | -0.32(-0.66%) |