Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.65 | 50.99 | 50.57 | 50.83 | 27,827 | +0.43(+0.85%) |
Aug 22, 2024 | 51.09 | 51.19 | 50.32 | 50.40 | 47,273 | -0.51(-1.00%) |
Aug 21, 2024 | 50.80 | 50.92 | 50.70 | 50.91 | 10,741 | +0.19(+0.37%) |
Aug 20, 2024 | 50.83 | 50.97 | 50.54 | 50.72 | 21,443 | -0.00(-0.00%) |
Aug 19, 2024 | 50.44 | 50.80 | 50.30 | 50.72 | 24,679 | +0.39(+0.78%) |
Aug 16, 2024 | 50.21 | 50.41 | 50.08 | 50.33 | 19,864 | +0.15(+0.30%) |
Aug 15, 2024 | 49.85 | 50.28 | 49.62 | 50.18 | 27,527 | +0.84(+1.70%) |
Aug 14, 2024 | 49.37 | 49.41 | 49.01 | 49.34 | 19,365 | +0.35(+0.71%) |
Aug 13, 2024 | 48.48 | 49.06 | 48.48 | 48.99 | 52,110 | +0.65(+1.34%) |
Aug 12, 2024 | 48.60 | 48.62 | 48.11 | 48.34 | 21,479 | +0.07(+0.15%) |
Aug 09, 2024 | 48.01 | 48.30 | 47.87 | 48.27 | 13,520 | +0.37(+0.77%) |
Aug 08, 2024 | 46.77 | 47.98 | 46.77 | 47.90 | 15,081 | +1.62(+3.50%) |
Aug 07, 2024 | 47.46 | 48.00 | 46.25 | 46.28 | 17,819 | -0.78(-1.66%) |
Aug 06, 2024 | 46.95 | 47.66 | 46.23 | 47.06 | 22,952 | +1.34(+2.94%) |
Aug 05, 2024 | 43.91 | 46.49 | 43.52 | 45.72 | 45,346 | -1.27(-2.71%) |
Aug 02, 2024 | 47.08 | 47.09 | 46.05 | 46.99 | 41,914 | -1.65(-3.39%) |
Aug 01, 2024 | 49.85 | 50.21 | 48.24 | 48.64 | 42,510 | -1.47(-2.93%) |
Jul 31, 2024 | 49.70 | 50.22 | 49.28 | 50.11 | 21,261 | +1.47(+3.02%) |
Jul 30, 2024 | 49.72 | 49.88 | 48.20 | 48.64 | 38,598 | -1.21(-2.43%) |
Jul 29, 2024 | 50.29 | 50.58 | 49.61 | 49.85 | 41,024 | -0.24(-0.48%) |
Jul 26, 2024 | 50.30 | 50.39 | 49.83 | 50.09 | 152,790 | +0.42(+0.85%) |
Jul 25, 2024 | 49.94 | 50.53 | 49.05 | 49.67 | 59,054 | -0.36(-0.71%) |
Jul 24, 2024 | 51.50 | 51.50 | 50.02 | 50.02 | 29,010 | -1.93(-3.71%) |
Jul 23, 2024 | 51.66 | 52.24 | 51.66 | 51.95 | 13,724 | +0.27(+0.52%) |
Jul 22, 2024 | 51.78 | 51.85 | 51.39 | 51.68 | 29,168 | +0.19(+0.36%) |
Jul 19, 2024 | 51.61 | 51.90 | 51.48 | 51.49 | 18,748 | -0.49(-0.94%) |
Jul 18, 2024 | 52.72 | 52.72 | 51.53 | 51.98 | 24,188 | -0.37(-0.71%) |
Jul 17, 2024 | 53.39 | 53.39 | 52.22 | 52.35 | 91,118 | -1.77(-3.27%) |
Jul 16, 2024 | 54.20 | 54.27 | 53.89 | 54.12 | 18,815 | -0.08(-0.15%) |
Jul 15, 2024 | 54.30 | 54.53 | 54.10 | 54.21 | 18,341 | +0.07(+0.13%) |
Jul 12, 2024 | 53.65 | 54.35 | 53.65 | 54.13 | 19,718 | +0.38(+0.71%) |
Jul 11, 2024 | 54.44 | 54.45 | 53.60 | 53.75 | 25,870 | -0.58(-1.06%) |
Jul 10, 2024 | 54.21 | 54.39 | 53.99 | 54.33 | 16,641 | +0.20(+0.37%) |
Jul 09, 2024 | 54.32 | 54.42 | 54.02 | 54.13 | 17,796 | -0.10(-0.18%) |
Jul 08, 2024 | 54.06 | 54.22 | 54.05 | 54.22 | 55,820 | +0.28(+0.52%) |
Jul 05, 2024 | 53.78 | 54.08 | 53.78 | 53.94 | 44,342 | +0.25(+0.47%) |
Jul 03, 2024 | 53.38 | 53.69 | 53.24 | 53.69 | 8,831 | +0.31(+0.58%) |
Jul 02, 2024 | 52.87 | 53.38 | 52.78 | 53.38 | 26,623 | +0.25(+0.48%) |
Jul 01, 2024 | 52.90 | 53.13 | 52.29 | 53.13 | 14,625 | +0.27(+0.51%) |
Jun 28, 2024 | 53.01 | 53.27 | 52.83 | 52.85 | 28,302 | +0.03(+0.06%) |
Jun 27, 2024 | 52.38 | 52.95 | 52.38 | 52.82 | 16,159 | +0.40(+0.77%) |
Jun 26, 2024 | 52.48 | 52.58 | 52.26 | 52.42 | 20,441 | +0.06(+0.12%) |
Jun 25, 2024 | 51.77 | 52.38 | 51.71 | 52.36 | 15,644 | +0.65(+1.26%) |
Jun 24, 2024 | 52.09 | 52.27 | 51.60 | 51.71 | 22,814 | -0.62(-1.19%) |
Jun 21, 2024 | 52.32 | 52.45 | 52.02 | 52.33 | 16,907 | -0.15(-0.29%) |
Jun 20, 2024 | 54.25 | 54.25 | 52.31 | 52.49 | 37,157 | -0.47(-0.88%) |
Jun 18, 2024 | 52.72 | 52.96 | 52.63 | 52.95 | 29,626 | +0.33(+0.63%) |
Jun 17, 2024 | 52.19 | 52.78 | 52.02 | 52.62 | 18,260 | +0.41(+0.79%) |
Jun 14, 2024 | 52.18 | 52.25 | 51.99 | 52.20 | 9,241 | +0.09(+0.18%) |
Jun 13, 2024 | 52.23 | 52.32 | 51.84 | 52.11 | 14,455 | +0.03(+0.06%) |
Jun 12, 2024 | 52.04 | 52.18 | 51.94 | 52.08 | 42,127 | +0.59(+1.14%) |
Jun 11, 2024 | 51.23 | 51.51 | 51.08 | 51.49 | 14,042 | +0.19(+0.37%) |
Jun 10, 2024 | 50.74 | 51.30 | 50.54 | 51.30 | 14,044 | +0.46(+0.91%) |
Jun 07, 2024 | 50.74 | 51.07 | 50.66 | 50.84 | 14,908 | +0.19(+0.38%) |
Jun 06, 2024 | 50.89 | 50.97 | 50.64 | 50.65 | 16,757 | -0.22(-0.43%) |
Jun 05, 2024 | 49.96 | 50.86 | 49.96 | 50.86 | 15,870 | +1.66(+3.37%) |