Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 52.84 | 53.27 | 52.84 | 53.20 | 20,817 | +1.01(+1.94%) |
Aug 22, 2024 | 52.17 | 52.31 | 52.02 | 52.19 | 70,227 | +0.09(+0.17%) |
Aug 21, 2024 | 51.71 | 52.10 | 51.55 | 52.10 | 167,328 | +0.53(+1.03%) |
Aug 20, 2024 | 51.37 | 51.67 | 51.21 | 51.57 | 70,496 | +0.35(+0.68%) |
Aug 19, 2024 | 50.63 | 51.28 | 50.63 | 51.22 | 24,513 | +0.38(+0.75%) |
Aug 16, 2024 | 50.17 | 50.85 | 50.17 | 50.84 | 14,915 | +1.03(+2.07%) |
Aug 15, 2024 | 49.27 | 49.89 | 49.27 | 49.81 | 19,505 | +0.75(+1.52%) |
Aug 14, 2024 | 48.82 | 49.10 | 48.70 | 49.06 | 19,033 | +0.75(+1.56%) |
Aug 13, 2024 | 47.92 | 48.31 | 47.86 | 48.31 | 27,385 | +0.23(+0.48%) |
Aug 12, 2024 | 48.00 | 48.09 | 47.73 | 48.08 | 29,013 | +0.54(+1.14%) |
Aug 09, 2024 | 47.36 | 47.60 | 47.24 | 47.54 | 30,584 | +0.17(+0.36%) |
Aug 08, 2024 | 47.48 | 47.56 | 47.25 | 47.37 | 45,620 | +0.21(+0.45%) |
Aug 07, 2024 | 47.44 | 47.82 | 47.16 | 47.16 | 103,731 | +0.39(+0.83%) |
Aug 06, 2024 | 46.45 | 46.95 | 46.45 | 46.77 | 99,174 | -0.07(-0.15%) |
Aug 05, 2024 | 46.84 | 47.16 | 46.65 | 46.84 | 60,654 | -0.87(-1.82%) |
Aug 02, 2024 | 48.15 | 48.22 | 47.63 | 47.71 | 35,543 | -0.26(-0.54%) |
Aug 01, 2024 | 48.46 | 48.46 | 47.66 | 47.97 | 26,700 | -1.33(-2.70%) |
Jul 31, 2024 | 49.16 | 49.58 | 49.00 | 49.30 | 35,409 | -0.25(-0.50%) |
Jul 30, 2024 | 49.41 | 49.65 | 49.34 | 49.55 | 44,122 | +0.58(+1.18%) |
Jul 29, 2024 | 49.04 | 49.10 | 48.81 | 48.97 | 28,604 | -0.65(-1.31%) |
Jul 26, 2024 | 49.21 | 49.63 | 49.16 | 49.62 | 27,698 | +0.87(+1.78%) |
Jul 25, 2024 | 48.85 | 49.01 | 48.72 | 48.75 | 31,320 | +0.03(+0.06%) |
Jul 24, 2024 | 48.86 | 48.98 | 48.67 | 48.72 | 38,484 | -0.24(-0.49%) |
Jul 23, 2024 | 49.03 | 49.12 | 48.96 | 48.96 | 24,847 | -0.15(-0.31%) |
Jul 22, 2024 | 49.07 | 49.25 | 48.91 | 49.11 | 55,007 | +0.73(+1.50%) |
Jul 19, 2024 | 48.52 | 48.53 | 48.34 | 48.38 | 29,190 | -1.15(-2.31%) |
Jul 18, 2024 | 50.19 | 50.20 | 49.53 | 49.53 | 30,570 | -0.70(-1.39%) |
Jul 17, 2024 | 50.20 | 50.25 | 50.03 | 50.23 | 63,830 | +0.35(+0.70%) |
Jul 16, 2024 | 49.88 | 49.97 | 49.73 | 49.88 | 49,125 | -0.67(-1.33%) |
Jul 15, 2024 | 50.70 | 50.80 | 50.55 | 50.55 | 20,659 | -0.11(-0.22%) |
Jul 12, 2024 | 50.88 | 50.90 | 50.62 | 50.66 | 30,358 | +0.46(+0.92%) |
Jul 11, 2024 | 50.28 | 50.35 | 50.16 | 50.20 | 22,351 | +0.09(+0.18%) |
Jul 10, 2024 | 49.83 | 50.19 | 49.69 | 50.11 | 35,590 | +0.33(+0.66%) |
Jul 09, 2024 | 49.85 | 49.87 | 49.61 | 49.78 | 21,997 | +0.08(+0.16%) |
Jul 08, 2024 | 49.51 | 49.77 | 49.47 | 49.70 | 26,146 | +1.41(+2.92%) |
Jul 05, 2024 | 48.45 | 48.45 | 48.13 | 48.29 | 26,123 | +0.16(+0.34%) |
Jul 03, 2024 | 48.15 | 48.24 | 47.97 | 48.13 | 26,435 | -0.48(-0.99%) |
Jul 02, 2024 | 47.97 | 48.62 | 47.72 | 48.61 | 36,541 | -1.50(-2.99%) |
Jul 01, 2024 | 50.37 | 50.50 | 50.05 | 50.11 | 85,284 | +0.04(+0.08%) |
Jun 28, 2024 | 49.98 | 50.15 | 49.84 | 50.07 | 55,289 | -0.03(-0.06%) |
Jun 27, 2024 | 50.17 | 50.33 | 49.99 | 50.10 | 132,806 | +0.30(+0.60%) |
Jun 26, 2024 | 49.68 | 49.91 | 49.58 | 49.80 | 76,431 | -0.27(-0.54%) |
Jun 25, 2024 | 50.32 | 50.32 | 49.77 | 50.07 | 50,090 | -0.08(-0.16%) |
Jun 24, 2024 | 49.96 | 50.44 | 49.96 | 50.15 | 81,997 | +0.49(+0.99%) |
Jun 21, 2024 | 49.63 | 49.87 | 49.49 | 49.66 | 37,428 | -0.06(-0.12%) |
Jun 20, 2024 | 49.48 | 49.87 | 49.48 | 49.72 | 30,402 | -0.03(-0.06%) |
Jun 18, 2024 | 49.70 | 49.97 | 49.69 | 49.75 | 43,206 | +0.41(+0.83%) |
Jun 17, 2024 | 49.23 | 49.39 | 49.01 | 49.34 | 38,100 | +0.32(+0.65%) |
Jun 14, 2024 | 48.75 | 49.11 | 48.46 | 49.02 | 33,659 | -0.73(-1.47%) |
Jun 13, 2024 | 50.35 | 50.35 | 49.58 | 49.75 | 151,601 | -0.79(-1.56%) |
Jun 12, 2024 | 50.35 | 50.80 | 50.35 | 50.54 | 79,458 | +1.09(+2.20%) |
Jun 11, 2024 | 49.51 | 49.61 | 49.35 | 49.45 | 89,007 | -0.35(-0.70%) |
Jun 10, 2024 | 49.37 | 49.84 | 49.14 | 49.80 | 255,707 | -0.01(-0.02%) |
Jun 07, 2024 | 49.78 | 50.14 | 49.76 | 49.81 | 18,318 | -0.52(-1.03%) |
Jun 06, 2024 | 50.24 | 50.40 | 50.20 | 50.33 | 19,044 | +0.61(+1.23%) |
Jun 05, 2024 | 49.76 | 49.80 | 49.45 | 49.72 | 35,500 | +0.56(+1.14%) |
Jun 04, 2024 | 49.44 | 49.44 | 49.01 | 49.16 | 39,685 | -0.87(-1.74%) |