Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.53 | 49.99 | 49.32 | 49.69 | 299,070 | +0.21(+0.42%) |
Aug 22, 2024 | 49.52 | 50.09 | 49.34 | 49.48 | 436,103 | -0.04(-0.08%) |
Aug 21, 2024 | 49.49 | 49.62 | 49.34 | 49.52 | 318,066 | +0.21(+0.43%) |
Aug 20, 2024 | 49.49 | 49.50 | 49.24 | 49.31 | 269,028 | -0.19(-0.38%) |
Aug 19, 2024 | 49.31 | 49.52 | 49.28 | 49.50 | 267,619 | +0.22(+0.45%) |
Aug 16, 2024 | 49.15 | 49.61 | 49.10 | 49.28 | 281,027 | +0.03(+0.06%) |
Aug 15, 2024 | 48.89 | 49.25 | 48.51 | 49.25 | 450,401 | +0.80(+1.65%) |
Aug 14, 2024 | 48.53 | 48.66 | 48.31 | 48.45 | 236,866 | +0.06(+0.12%) |
Aug 13, 2024 | 48.50 | 48.88 | 48.34 | 48.39 | 315,533 | +0.04(+0.08%) |
Aug 12, 2024 | 48.64 | 49.24 | 48.35 | 48.35 | 371,816 | -0.22(-0.45%) |
Aug 09, 2024 | 49.10 | 49.12 | 48.09 | 48.57 | 340,716 | -0.22(-0.45%) |
Aug 08, 2024 | 48.91 | 49.03 | 48.43 | 48.79 | 349,803 | -0.12(-0.25%) |
Aug 07, 2024 | 50.12 | 50.27 | 48.82 | 48.91 | 446,662 | -0.12(-0.24%) |
Aug 06, 2024 | 48.30 | 49.20 | 47.86 | 49.03 | 562,571 | +1.98(+4.21%) |
Aug 05, 2024 | 45.97 | 47.41 | 45.00 | 47.05 | 1,096,764 | -2.27(-4.60%) |
Aug 02, 2024 | 51.00 | 51.00 | 49.18 | 49.32 | 957,412 | -1.84(-3.60%) |
Aug 01, 2024 | 51.36 | 51.47 | 50.90 | 51.16 | 279,685 | -0.02(-0.04%) |
Jul 31, 2024 | 51.60 | 51.72 | 51.15 | 51.18 | 404,313 | -0.27(-0.52%) |
Jul 30, 2024 | 51.16 | 51.54 | 51.12 | 51.45 | 316,037 | +0.43(+0.84%) |
Jul 29, 2024 | 51.02 | 51.30 | 50.92 | 51.02 | 289,851 | +0.03(+0.06%) |
Jul 26, 2024 | 51.00 | 51.13 | 50.77 | 50.99 | 233,322 | +0.39(+0.77%) |
Jul 25, 2024 | 50.58 | 50.96 | 50.41 | 50.60 | 280,659 | +0.32(+0.64%) |
Jul 24, 2024 | 50.81 | 51.10 | 50.27 | 50.28 | 240,271 | -0.64(-1.26%) |
Jul 23, 2024 | 50.96 | 51.11 | 50.78 | 50.92 | 204,098 | -0.04(-0.08%) |
Jul 22, 2024 | 50.42 | 51.00 | 50.35 | 50.96 | 228,634 | +0.81(+1.62%) |
Jul 19, 2024 | 50.41 | 50.59 | 50.08 | 50.15 | 181,021 | -0.23(-0.46%) |
Jul 18, 2024 | 50.50 | 50.98 | 49.92 | 50.38 | 320,206 | +0.00(+0.00%) |
Jul 17, 2024 | 50.90 | 51.33 | 50.28 | 50.38 | 425,570 | -0.47(-0.92%) |
Jul 16, 2024 | 51.77 | 52.15 | 50.85 | 50.85 | 432,042 | -0.82(-1.59%) |
Jul 15, 2024 | 51.85 | 51.95 | 51.44 | 51.67 | 496,790 | +0.19(+0.37%) |
Jul 12, 2024 | 52.07 | 52.39 | 51.45 | 51.48 | 788,098 | -0.48(-0.92%) |
Jul 11, 2024 | 52.07 | 52.30 | 51.76 | 51.96 | 295,480 | -0.07(-0.13%) |
Jul 10, 2024 | 51.34 | 52.03 | 51.29 | 52.03 | 204,264 | +0.75(+1.46%) |
Jul 09, 2024 | 51.85 | 51.98 | 51.28 | 51.28 | 388,595 | -0.76(-1.46%) |
Jul 08, 2024 | 52.27 | 52.38 | 51.92 | 52.04 | 352,609 | +0.03(+0.07%) |
Jul 05, 2024 | 51.81 | 52.05 | 51.53 | 52.01 | 479,832 | +0.38(+0.73%) |
Jul 03, 2024 | 51.21 | 51.78 | 51.21 | 51.63 | 289,740 | +0.47(+0.91%) |
Jul 02, 2024 | 50.25 | 51.18 | 50.16 | 51.16 | 396,345 | +0.90(+1.78%) |
Jul 01, 2024 | 50.59 | 50.76 | 50.09 | 50.26 | 283,721 | +0.01(+0.02%) |
Jun 28, 2024 | 50.08 | 50.71 | 50.06 | 50.25 | 354,053 | +0.35(+0.70%) |
Jun 27, 2024 | 49.59 | 50.06 | 49.53 | 49.90 | 264,966 | +0.39(+0.78%) |
Jun 26, 2024 | 49.48 | 49.79 | 49.41 | 49.52 | 174,318 | +0.07(+0.14%) |
Jun 25, 2024 | 49.52 | 49.98 | 49.43 | 49.45 | 310,680 | -0.02(-0.04%) |
Jun 24, 2024 | 49.11 | 49.57 | 48.93 | 49.47 | 382,627 | +0.51(+1.04%) |
Jun 21, 2024 | 49.15 | 49.17 | 48.69 | 48.96 | 359,241 | -0.27(-0.55%) |
Jun 20, 2024 | 49.19 | 49.36 | 48.90 | 49.23 | 465,086 | +0.01(+0.02%) |
Jun 18, 2024 | 49.00 | 49.32 | 48.84 | 49.22 | 348,434 | +0.19(+0.38%) |
Jun 17, 2024 | 48.86 | 49.12 | 48.37 | 49.03 | 345,980 | +0.22(+0.45%) |
Jun 14, 2024 | 48.69 | 48.84 | 48.36 | 48.81 | 298,982 | +0.20(+0.41%) |
Jun 13, 2024 | 48.48 | 48.66 | 48.33 | 48.61 | 318,649 | +0.13(+0.27%) |
Jun 12, 2024 | 48.86 | 48.86 | 48.36 | 48.49 | 293,047 | +0.01(+0.02%) |
Jun 11, 2024 | 48.37 | 48.64 | 48.19 | 48.48 | 336,666 | +0.12(+0.25%) |
Jun 10, 2024 | 48.07 | 48.44 | 48.05 | 48.36 | 335,670 | +0.13(+0.27%) |
Jun 07, 2024 | 47.98 | 48.42 | 47.84 | 48.23 | 314,363 | +0.20(+0.41%) |
Jun 06, 2024 | 48.23 | 48.38 | 47.94 | 48.03 | 395,448 | -0.21(-0.43%) |
Jun 05, 2024 | 48.54 | 48.63 | 47.60 | 48.24 | 650,333 | -0.31(-0.63%) |
Jun 04, 2024 | 48.87 | 48.93 | 48.50 | 48.54 | 337,075 | -0.33(-0.68%) |