Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 50.21 | 50.53 | 50.21 | 50.50 | 277,835 | +0.55(+1.10%) |
Aug 13, 2024 | 49.58 | 49.95 | 49.56 | 49.95 | 334,058 | +0.44(+0.89%) |
Aug 12, 2024 | 49.41 | 49.55 | 49.27 | 49.51 | 170,934 | -0.26(-0.52%) |
Aug 09, 2024 | 49.55 | 49.77 | 49.43 | 49.77 | 189,945 | +0.29(+0.59%) |
Aug 08, 2024 | 49.21 | 49.52 | 49.12 | 49.48 | 265,280 | +0.24(+0.49%) |
Aug 07, 2024 | 49.54 | 49.67 | 49.18 | 49.24 | 740,568 | +0.29(+0.59%) |
Aug 06, 2024 | 48.72 | 49.15 | 48.52 | 48.95 | 676,160 | +0.15(+0.31%) |
Aug 05, 2024 | 49.12 | 49.33 | 48.70 | 48.80 | 952,810 | -1.21(-2.42%) |
Aug 02, 2024 | 50.06 | 50.21 | 49.80 | 50.01 | 573,651 | -0.09(-0.18%) |
Aug 01, 2024 | 50.28 | 50.39 | 49.84 | 50.10 | 816,353 | -0.32(-0.63%) |
Jul 31, 2024 | 50.57 | 50.61 | 50.29 | 50.42 | 416,585 | +0.33(+0.66%) |
Jul 30, 2024 | 49.96 | 50.12 | 49.88 | 50.09 | 214,557 | +0.37(+0.74%) |
Jul 29, 2024 | 49.90 | 49.90 | 49.55 | 49.72 | 208,266 | -0.34(-0.68%) |
Jul 26, 2024 | 49.69 | 50.10 | 49.68 | 50.06 | 394,775 | +0.63(+1.27%) |
Jul 25, 2024 | 49.33 | 49.76 | 49.28 | 49.43 | 336,198 | -0.09(-0.18%) |
Jul 24, 2024 | 49.77 | 49.92 | 49.50 | 49.52 | 580,544 | +0.05(+0.10%) |
Jul 23, 2024 | 49.63 | 49.65 | 49.46 | 49.47 | 276,914 | -0.50(-1.00%) |
Jul 22, 2024 | 49.93 | 50.02 | 49.77 | 49.97 | 334,600 | +0.59(+1.19%) |
Jul 19, 2024 | 49.47 | 49.55 | 49.34 | 49.38 | 220,665 | -0.24(-0.48%) |
Jul 18, 2024 | 50.10 | 50.13 | 49.56 | 49.62 | 371,835 | -0.60(-1.19%) |
Jul 17, 2024 | 49.93 | 50.27 | 49.93 | 50.22 | 171,090 | +0.67(+1.35%) |
Jul 16, 2024 | 49.15 | 49.57 | 49.11 | 49.55 | 235,642 | +0.24(+0.49%) |
Jul 15, 2024 | 49.78 | 49.78 | 49.28 | 49.31 | 121,511 | -0.46(-0.92%) |
Jul 12, 2024 | 49.71 | 49.88 | 49.71 | 49.77 | 204,215 | +0.47(+0.95%) |
Jul 11, 2024 | 49.49 | 49.66 | 49.28 | 49.30 | 231,726 | +0.31(+0.63%) |
Jul 10, 2024 | 48.61 | 49.01 | 48.56 | 48.99 | 234,165 | +0.40(+0.82%) |
Jul 09, 2024 | 48.75 | 48.75 | 48.45 | 48.59 | 587,995 | +0.06(+0.12%) |
Jul 08, 2024 | 48.91 | 48.92 | 48.52 | 48.53 | 178,309 | -0.11(-0.23%) |
Jul 05, 2024 | 48.75 | 48.75 | 48.30 | 48.64 | 349,890 | +0.31(+0.64%) |
Jul 03, 2024 | 48.20 | 48.35 | 48.16 | 48.33 | 283,703 | +0.27(+0.56%) |
Jul 02, 2024 | 47.75 | 48.06 | 47.73 | 48.06 | 252,657 | -0.06(-0.12%) |
Jul 01, 2024 | 48.21 | 48.41 | 47.95 | 48.12 | 383,572 | -0.09(-0.19%) |
Jun 28, 2024 | 48.07 | 48.25 | 48.02 | 48.21 | 217,464 | -0.11(-0.23%) |
Jun 27, 2024 | 48.34 | 48.47 | 48.21 | 48.32 | 224,204 | +0.00(+0.00%) |
Jun 26, 2024 | 48.25 | 48.43 | 48.20 | 48.32 | 134,444 | -0.61(-1.25%) |
Jun 25, 2024 | 48.71 | 48.97 | 48.65 | 48.93 | 177,444 | -0.10(-0.20%) |
Jun 24, 2024 | 49.01 | 49.21 | 48.91 | 49.03 | 157,354 | +0.44(+0.91%) |
Jun 21, 2024 | 48.63 | 48.73 | 48.50 | 48.59 | 245,814 | -0.57(-1.16%) |
Jun 20, 2024 | 48.78 | 49.19 | 48.75 | 49.16 | 301,325 | -0.13(-0.26%) |
Jun 18, 2024 | 49.09 | 49.30 | 49.05 | 49.29 | 253,855 | +0.45(+0.92%) |
Jun 17, 2024 | 48.55 | 48.84 | 48.41 | 48.84 | 346,199 | +0.07(+0.14%) |
Jun 14, 2024 | 48.82 | 48.91 | 48.59 | 48.77 | 305,911 | -0.18(-0.37%) |
Jun 13, 2024 | 48.88 | 48.97 | 48.63 | 48.95 | 376,221 | -0.09(-0.18%) |
Jun 12, 2024 | 49.24 | 49.33 | 48.95 | 49.04 | 324,650 | +0.55(+1.13%) |
Jun 11, 2024 | 48.52 | 48.62 | 48.32 | 48.49 | 230,364 | -0.40(-0.82%) |
Jun 10, 2024 | 48.79 | 48.89 | 48.61 | 48.89 | 225,962 | -0.29(-0.60%) |
Jun 07, 2024 | 49.32 | 49.43 | 49.13 | 49.19 | 325,422 | -0.41(-0.83%) |
Jun 06, 2024 | 49.39 | 49.60 | 49.30 | 49.60 | 808,539 | +0.42(+0.86%) |
Jun 05, 2024 | 49.13 | 49.18 | 48.83 | 49.18 | 378,857 | +0.28(+0.58%) |
Jun 04, 2024 | 48.72 | 48.93 | 48.61 | 48.89 | 273,776 | +0.57(+1.18%) |