Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.05 | 50.59 | 48.99 | 49.91 | 152,396 | +1.08(+2.21%) |
Aug 22, 2024 | 48.76 | 49.79 | 48.24 | 48.83 | 121,105 | -0.10(-0.20%) |
Aug 21, 2024 | 49.31 | 49.31 | 48.62 | 48.93 | 108,657 | +0.18(+0.37%) |
Aug 20, 2024 | 49.86 | 49.86 | 48.72 | 48.75 | 115,831 | -0.98(-1.97%) |
Aug 19, 2024 | 49.65 | 50.20 | 49.30 | 49.73 | 124,856 | -0.49(-0.98%) |
Aug 16, 2024 | 49.69 | 50.62 | 49.33 | 50.22 | 167,981 | +1.40(+2.87%) |
Aug 15, 2024 | 49.13 | 49.45 | 48.44 | 48.82 | 117,941 | +0.92(+1.92%) |
Aug 14, 2024 | 48.13 | 48.34 | 47.34 | 47.90 | 103,738 | -0.08(-0.17%) |
Aug 13, 2024 | 47.11 | 48.10 | 46.09 | 47.98 | 152,432 | +1.30(+2.78%) |
Aug 12, 2024 | 47.42 | 47.97 | 46.55 | 46.68 | 117,101 | -0.40(-0.85%) |
Aug 09, 2024 | 48.06 | 48.06 | 46.63 | 47.08 | 125,215 | -1.07(-2.22%) |
Aug 08, 2024 | 47.95 | 48.81 | 47.66 | 48.15 | 162,323 | +0.90(+1.90%) |
Aug 07, 2024 | 47.44 | 48.54 | 45.55 | 47.25 | 318,119 | -0.48(-1.01%) |
Aug 06, 2024 | 47.16 | 47.96 | 46.24 | 47.73 | 274,836 | +0.35(+0.74%) |
Aug 05, 2024 | 48.94 | 48.97 | 47.25 | 47.38 | 197,192 | -3.63(-7.12%) |
Aug 02, 2024 | 51.95 | 52.37 | 50.98 | 51.01 | 143,668 | -2.21(-4.15%) |
Aug 01, 2024 | 54.62 | 55.43 | 52.95 | 53.22 | 170,651 | -1.31(-2.40%) |
Jul 31, 2024 | 54.92 | 55.47 | 53.87 | 54.53 | 182,808 | -0.27(-0.49%) |
Jul 30, 2024 | 54.31 | 55.52 | 53.46 | 54.80 | 165,529 | +0.67(+1.24%) |
Jul 29, 2024 | 54.80 | 55.01 | 53.34 | 54.13 | 159,375 | -0.85(-1.55%) |
Jul 26, 2024 | 54.68 | 55.03 | 53.69 | 54.98 | 151,787 | +0.75(+1.38%) |
Jul 25, 2024 | 52.57 | 54.51 | 52.57 | 54.23 | 160,274 | +1.97(+3.77%) |
Jul 24, 2024 | 52.22 | 52.93 | 52.05 | 52.26 | 120,903 | -0.24(-0.46%) |
Jul 23, 2024 | 52.05 | 53.24 | 51.55 | 52.50 | 142,213 | +0.44(+0.85%) |
Jul 22, 2024 | 51.81 | 52.26 | 51.08 | 52.06 | 117,678 | +0.62(+1.21%) |
Jul 19, 2024 | 51.86 | 51.86 | 51.09 | 51.44 | 111,432 | -0.27(-0.52%) |
Jul 18, 2024 | 52.24 | 52.95 | 51.58 | 51.71 | 136,358 | -0.53(-1.01%) |
Jul 17, 2024 | 50.03 | 52.41 | 49.52 | 52.24 | 216,972 | +2.11(+4.21%) |
Jul 16, 2024 | 49.19 | 50.59 | 49.19 | 50.13 | 223,185 | +1.35(+2.77%) |
Jul 15, 2024 | 48.86 | 49.62 | 48.15 | 48.78 | 170,712 | +0.20(+0.41%) |
Jul 12, 2024 | 48.85 | 49.15 | 48.25 | 48.58 | 134,198 | +0.37(+0.77%) |
Jul 11, 2024 | 47.55 | 48.81 | 47.15 | 48.21 | 172,369 | +1.63(+3.50%) |
Jul 10, 2024 | 46.50 | 46.96 | 46.38 | 46.58 | 168,518 | -0.04(-0.09%) |
Jul 09, 2024 | 47.94 | 48.15 | 46.49 | 46.62 | 187,669 | -1.59(-3.30%) |
Jul 08, 2024 | 48.01 | 49.01 | 48.01 | 48.21 | 179,755 | +0.60(+1.26%) |
Jul 05, 2024 | 48.51 | 48.51 | 47.42 | 47.61 | 96,292 | -1.00(-2.06%) |
Jul 03, 2024 | 49.11 | 49.33 | 48.51 | 48.61 | 47,395 | -0.28(-0.57%) |
Jul 02, 2024 | 48.76 | 49.43 | 48.65 | 48.89 | 123,816 | +0.33(+0.68%) |
Jul 01, 2024 | 49.60 | 50.06 | 48.30 | 48.56 | 145,797 | -0.86(-1.74%) |
Jun 28, 2024 | 49.99 | 50.07 | 49.14 | 49.42 | 695,154 | -0.25(-0.50%) |
Jun 27, 2024 | 49.69 | 49.95 | 49.21 | 49.67 | 104,661 | +0.13(+0.26%) |
Jun 26, 2024 | 49.06 | 49.77 | 48.76 | 49.54 | 166,161 | +0.35(+0.71%) |
Jun 25, 2024 | 49.47 | 49.50 | 48.62 | 49.19 | 120,489 | -0.35(-0.70%) |
Jun 24, 2024 | 49.37 | 50.39 | 49.28 | 49.54 | 228,269 | -0.05(-0.10%) |
Jun 21, 2024 | 48.77 | 49.72 | 48.65 | 49.59 | 796,821 | +1.02(+2.09%) |
Jun 20, 2024 | 48.05 | 49.77 | 47.91 | 48.57 | 140,018 | +0.24(+0.49%) |
Jun 18, 2024 | 48.83 | 49.12 | 48.32 | 48.33 | 137,070 | -0.33(-0.68%) |
Jun 17, 2024 | 47.95 | 48.87 | 47.76 | 48.66 | 204,655 | +0.59(+1.22%) |
Jun 14, 2024 | 48.43 | 48.73 | 47.74 | 48.08 | 106,748 | -0.70(-1.43%) |
Jun 13, 2024 | 49.37 | 49.65 | 48.49 | 48.77 | 103,899 | -0.71(-1.43%) |
Jun 12, 2024 | 50.27 | 50.78 | 49.40 | 49.48 | 133,123 | +0.32(+0.65%) |
Jun 11, 2024 | 49.01 | 49.53 | 48.32 | 49.16 | 129,234 | -0.20(-0.40%) |
Jun 10, 2024 | 49.45 | 49.86 | 48.91 | 49.36 | 153,062 | -0.52(-1.04%) |
Jun 07, 2024 | 50.22 | 50.50 | 49.51 | 49.88 | 115,426 | -0.45(-0.89%) |
Jun 06, 2024 | 49.44 | 50.88 | 49.39 | 50.33 | 109,900 | +0.65(+1.30%) |
Jun 05, 2024 | 50.51 | 50.51 | 49.62 | 49.68 | 146,736 | -0.48(-0.95%) |
Jun 04, 2024 | 50.82 | 50.82 | 49.59 | 50.16 | 134,148 | -1.00(-1.95%) |