Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 48.79 | 48.79 | 47.50 | 48.50 | 20,257 | +0.25(+0.52%) |
Aug 29, 2024 | 46.50 | 48.50 | 46.50 | 48.25 | 3,258 | +1.83(+3.94%) |
Aug 28, 2024 | 47.05 | 47.05 | 46.42 | 46.42 | 668 | -2.08(-4.29%) |
Aug 27, 2024 | 48.40 | 49.11 | 46.74 | 48.50 | 4,107 | +0.49(+1.02%) |
Aug 26, 2024 | 48.50 | 48.72 | 46.80 | 48.01 | 13,038 | +1.71(+3.69%) |
Aug 23, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 640 | -1.06(-2.24%) |
Aug 21, 2024 | 47.36 | 849 | +2.31(+5.13%) | |||
Aug 20, 2024 | 45.07 | 46.91 | 45.05 | 45.05 | 1,842 | -2.95(-6.15%) |
Aug 19, 2024 | 48.00 | 48.26 | 45.47 | 48.00 | 4,408 | -0.01(-0.02%) |
Aug 16, 2024 | 47.59 | 48.01 | 46.81 | 48.01 | 5,054 | +0.40(+0.84%) |
Aug 15, 2024 | 47.66 | 48.06 | 47.50 | 47.61 | 4,467 | -0.05(-0.10%) |
Aug 14, 2024 | 47.48 | 49.00 | 46.15 | 47.66 | 4,278 | -0.64(-1.32%) |
Aug 13, 2024 | 48.30 | 49.50 | 48.30 | 48.30 | 2,674 | -0.33(-0.68%) |
Aug 12, 2024 | 46.50 | 48.74 | 46.50 | 48.63 | 3,988 | +0.63(+1.31%) |
Aug 09, 2024 | 48.41 | 48.41 | 46.29 | 48.00 | 2,727 | +0.00(+0.00%) |
Aug 08, 2024 | 47.47 | 48.00 | 47.27 | 48.00 | 46,294 | +3.45(+7.73%) |
Aug 07, 2024 | 46.71 | 46.71 | 44.51 | 44.55 | 5,251 | -0.75(-1.66%) |
Aug 06, 2024 | 45.30 | 45.59 | 45.19 | 45.31 | 2,601 | -0.54(-1.17%) |
Aug 05, 2024 | 45.75 | 46.65 | 44.55 | 45.84 | 4,029 | -2.15(-4.47%) |
Aug 02, 2024 | 47.88 | 47.99 | 43.69 | 47.99 | 5,235 | +2.79(+6.17%) |
Aug 01, 2024 | 47.44 | 47.44 | 45.20 | 45.20 | 2,311 | -0.92(-1.99%) |
Jul 31, 2024 | 44.75 | 46.52 | 44.75 | 46.12 | 5,494 | +1.53(+3.43%) |
Jul 30, 2024 | 44.59 | 45.91 | 44.59 | 44.59 | 1,497 | -0.87(-1.92%) |
Jul 29, 2024 | 46.82 | 46.82 | 44.30 | 45.46 | 5,321 | +0.34(+0.76%) |
Jul 26, 2024 | 45.00 | 46.23 | 44.75 | 45.12 | 24,013 | +0.57(+1.28%) |
Jul 25, 2024 | 45.21 | 45.21 | 43.45 | 44.55 | 2,019 | -1.56(-3.38%) |
Jul 24, 2024 | 45.96 | 46.89 | 45.85 | 46.11 | 2,640 | +0.15(+0.33%) |
Jul 23, 2024 | 46.70 | 47.57 | 45.96 | 45.96 | 5,067 | -2.04(-4.26%) |
Jul 22, 2024 | 46.15 | 48.43 | 46.15 | 48.00 | 7,195 | -0.43(-0.89%) |
Jul 19, 2024 | 49.15 | 49.15 | 46.61 | 48.43 | 37,046 | +1.83(+3.93%) |
Jul 18, 2024 | 47.63 | 47.63 | 46.50 | 46.60 | 43,980 | +1.40(+3.10%) |
Jul 17, 2024 | 47.35 | 47.35 | 45.20 | 45.20 | 2,216 | -3.03(-6.28%) |
Jul 16, 2024 | 48.00 | 49.50 | 47.59 | 48.23 | 46,049 | -1.27(-2.57%) |
Jul 15, 2024 | 49.05 | 50.22 | 48.50 | 49.50 | 137,543 | -0.88(-1.75%) |
Jul 12, 2024 | 50.00 | 50.84 | 50.00 | 50.38 | 71,642 | +1.28(+2.61%) |
Jul 11, 2024 | 49.28 | 49.46 | 47.60 | 49.10 | 5,089 | +0.63(+1.30%) |
Jul 10, 2024 | 47.59 | 48.47 | 47.55 | 48.47 | 10,347 | +0.12(+0.25%) |
Jul 09, 2024 | 48.69 | 49.00 | 48.25 | 48.35 | 79,970 | -0.14(-0.28%) |
Jul 08, 2024 | 48.56 | 48.80 | 48.49 | 48.49 | 66,199 | +0.48(+0.99%) |
Jul 05, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 578 | -0.00(-0.00%) |
Jul 03, 2024 | 47.16 | 49.70 | 47.16 | 48.01 | 3,548 | +1.32(+2.83%) |
Jul 02, 2024 | 46.29 | 47.92 | 46.14 | 46.69 | 2,303 | -0.36(-0.77%) |