Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 52.10 | 52.60 | 51.30 | 51.85 | 750,921 | +0.49(+0.95%) |
Aug 22, 2024 | 51.45 | 52.12 | 51.26 | 51.36 | 537,691 | -0.16(-0.31%) |
Aug 21, 2024 | 50.83 | 52.03 | 50.09 | 51.52 | 1,031,773 | +2.03(+4.10%) |
Aug 20, 2024 | 50.36 | 50.38 | 49.05 | 49.49 | 475,461 | -0.98(-1.94%) |
Aug 19, 2024 | 50.56 | 51.36 | 50.22 | 50.47 | 708,840 | +0.18(+0.36%) |
Aug 16, 2024 | 49.83 | 50.55 | 49.62 | 50.29 | 872,015 | -0.17(-0.34%) |
Aug 15, 2024 | 49.84 | 51.06 | 48.96 | 50.46 | 1,037,325 | +1.50(+3.06%) |
Aug 14, 2024 | 50.22 | 50.22 | 48.70 | 48.96 | 738,241 | +0.37(+0.76%) |
Aug 13, 2024 | 47.79 | 48.66 | 47.34 | 48.59 | 692,834 | +0.80(+1.67%) |
Aug 12, 2024 | 47.49 | 48.13 | 47.40 | 47.79 | 628,378 | +0.62(+1.31%) |
Aug 09, 2024 | 48.02 | 48.23 | 46.82 | 47.17 | 780,752 | -1.25(-2.58%) |
Aug 08, 2024 | 46.63 | 49.34 | 46.15 | 48.42 | 1,341,532 | +2.71(+5.93%) |
Aug 07, 2024 | 44.59 | 46.01 | 44.34 | 45.71 | 1,254,639 | +2.42(+5.59%) |
Aug 06, 2024 | 44.02 | 44.40 | 43.09 | 43.29 | 1,673,307 | -0.71(-1.61%) |
Aug 05, 2024 | 45.89 | 45.98 | 43.93 | 44.00 | 1,217,620 | -3.40(-7.17%) |
Aug 02, 2024 | 47.83 | 47.87 | 46.78 | 47.40 | 747,641 | -1.53(-3.13%) |
Aug 01, 2024 | 51.75 | 52.10 | 48.39 | 48.93 | 955,189 | -2.51(-4.88%) |
Jul 31, 2024 | 50.93 | 52.41 | 50.93 | 51.44 | 821,097 | +1.18(+2.35%) |
Jul 30, 2024 | 50.66 | 51.06 | 49.89 | 50.26 | 554,434 | -0.70(-1.37%) |
Jul 29, 2024 | 51.30 | 52.05 | 50.22 | 50.96 | 467,682 | -0.16(-0.31%) |
Jul 26, 2024 | 50.88 | 51.22 | 50.07 | 51.12 | 631,364 | +0.74(+1.47%) |
Jul 25, 2024 | 49.97 | 51.04 | 49.45 | 50.38 | 687,108 | +0.56(+1.12%) |
Jul 24, 2024 | 51.18 | 51.55 | 49.79 | 49.82 | 504,253 | -1.17(-2.29%) |
Jul 23, 2024 | 50.96 | 51.63 | 50.62 | 50.99 | 569,310 | -0.48(-0.93%) |
Jul 22, 2024 | 51.92 | 52.05 | 51.25 | 51.47 | 483,264 | -0.42(-0.81%) |
Jul 19, 2024 | 52.27 | 52.27 | 51.21 | 51.89 | 550,111 | -0.38(-0.73%) |
Jul 18, 2024 | 51.71 | 52.69 | 51.52 | 52.27 | 540,283 | +0.32(+0.62%) |
Jul 17, 2024 | 53.15 | 53.85 | 51.93 | 51.95 | 646,251 | -1.02(-1.93%) |
Jul 16, 2024 | 52.24 | 53.10 | 52.22 | 52.97 | 556,460 | +0.78(+1.49%) |
Jul 15, 2024 | 51.94 | 53.35 | 51.17 | 52.19 | 633,535 | +0.79(+1.54%) |
Jul 12, 2024 | 52.91 | 53.35 | 51.35 | 51.40 | 952,605 | -1.51(-2.85%) |
Jul 11, 2024 | 52.37 | 53.38 | 51.45 | 52.91 | 633,347 | +1.19(+2.30%) |
Jul 10, 2024 | 50.30 | 51.76 | 50.30 | 51.72 | 484,419 | +1.31(+2.60%) |
Jul 09, 2024 | 51.35 | 51.81 | 50.36 | 50.41 | 864,849 | -1.47(-2.83%) |
Jul 08, 2024 | 51.27 | 51.98 | 50.96 | 51.88 | 441,412 | +0.56(+1.09%) |
Jul 05, 2024 | 52.83 | 52.83 | 51.20 | 51.32 | 630,812 | -1.60(-3.02%) |
Jul 03, 2024 | 52.54 | 53.24 | 52.40 | 52.92 | 362,168 | +0.32(+0.61%) |
Jul 02, 2024 | 53.00 | 53.74 | 51.75 | 52.60 | 695,130 | +0.06(+0.11%) |
Jul 01, 2024 | 53.28 | 54.12 | 52.20 | 52.54 | 868,776 | -0.68(-1.28%) |
Jun 28, 2024 | 52.99 | 53.92 | 52.68 | 53.22 | 1,499,362 | +0.58(+1.10%) |
Jun 27, 2024 | 52.11 | 52.89 | 51.93 | 52.64 | 1,020,750 | +0.92(+1.78%) |
Jun 26, 2024 | 51.49 | 52.04 | 50.76 | 51.72 | 981,574 | +0.23(+0.45%) |
Jun 25, 2024 | 51.36 | 51.58 | 50.78 | 51.49 | 497,215 | -0.02(-0.04%) |
Jun 24, 2024 | 49.01 | 51.58 | 49.01 | 51.51 | 910,747 | +2.87(+5.90%) |
Jun 21, 2024 | 49.75 | 49.76 | 48.20 | 48.64 | 9,305,478 | -0.98(-1.98%) |
Jun 20, 2024 | 50.41 | 50.98 | 49.58 | 49.62 | 1,337,749 | -0.69(-1.37%) |
Jun 18, 2024 | 49.77 | 50.95 | 49.59 | 50.31 | 948,795 | +0.55(+1.11%) |
Jun 17, 2024 | 48.88 | 49.80 | 48.78 | 49.76 | 1,081,797 | +1.03(+2.11%) |
Jun 14, 2024 | 48.98 | 49.21 | 48.06 | 48.73 | 1,066,954 | -0.31(-0.63%) |
Jun 13, 2024 | 48.60 | 49.70 | 48.32 | 49.04 | 1,645,906 | +0.26(+0.53%) |
Jun 12, 2024 | 47.26 | 48.88 | 46.52 | 48.78 | 1,626,681 | +2.38(+5.13%) |
Jun 11, 2024 | 47.11 | 47.23 | 46.02 | 46.40 | 833,829 | -0.99(-2.09%) |
Jun 10, 2024 | 47.48 | 48.05 | 47.34 | 47.39 | 1,059,361 | -0.11(-0.23%) |
Jun 07, 2024 | 46.37 | 47.55 | 46.25 | 47.50 | 958,855 | +0.35(+0.74%) |
Jun 06, 2024 | 45.20 | 47.43 | 44.77 | 47.15 | 1,566,540 | +2.51(+5.62%) |
Jun 05, 2024 | 44.04 | 44.87 | 44.04 | 44.64 | 778,889 | +0.73(+1.66%) |
Jun 04, 2024 | 44.37 | 44.38 | 43.30 | 43.91 | 1,079,362 | -0.94(-2.10%) |