Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.50 | 49.91 | 49.39 | 49.88 | 365,960 | +0.65(+1.32%) |
Aug 22, 2024 | 49.59 | 49.68 | 49.06 | 49.23 | 320,852 | -0.25(-0.51%) |
Aug 21, 2024 | 49.44 | 49.52 | 49.27 | 49.48 | 447,381 | +0.15(+0.30%) |
Aug 20, 2024 | 49.44 | 49.46 | 49.20 | 49.33 | 457,886 | -0.22(-0.44%) |
Aug 19, 2024 | 49.08 | 49.55 | 49.08 | 49.55 | 488,617 | +0.48(+0.98%) |
Aug 16, 2024 | 48.77 | 49.10 | 48.76 | 49.07 | 286,728 | +0.10(+0.20%) |
Aug 15, 2024 | 48.79 | 48.97 | 48.63 | 48.97 | 536,731 | +0.59(+1.22%) |
Aug 14, 2024 | 48.13 | 48.47 | 48.07 | 48.38 | 569,001 | +0.28(+0.58%) |
Aug 13, 2024 | 47.74 | 48.13 | 47.60 | 48.10 | 372,172 | +0.70(+1.48%) |
Aug 12, 2024 | 47.44 | 47.59 | 47.25 | 47.40 | 440,660 | +0.02(+0.04%) |
Aug 09, 2024 | 47.24 | 47.53 | 46.95 | 47.38 | 477,826 | +0.09(+0.19%) |
Aug 08, 2024 | 46.81 | 47.36 | 46.70 | 47.29 | 303,050 | +0.74(+1.59%) |
Aug 07, 2024 | 47.18 | 47.47 | 46.46 | 46.55 | 445,665 | -0.17(-0.36%) |
Aug 06, 2024 | 46.41 | 47.24 | 46.32 | 46.72 | 477,837 | +0.46(+0.99%) |
Aug 05, 2024 | 45.91 | 46.77 | 45.88 | 46.26 | 814,140 | -1.41(-2.96%) |
Aug 02, 2024 | 47.83 | 48.00 | 47.22 | 47.67 | 369,684 | -0.45(-0.94%) |
Aug 01, 2024 | 48.73 | 48.88 | 47.82 | 48.12 | 390,977 | -0.59(-1.21%) |
Jul 31, 2024 | 48.58 | 48.96 | 48.35 | 48.71 | 333,252 | +0.65(+1.35%) |
Jul 30, 2024 | 48.20 | 48.25 | 47.82 | 48.06 | 290,785 | -0.08(-0.17%) |
Jul 29, 2024 | 48.22 | 48.31 | 47.98 | 48.14 | 398,018 | -0.08(-0.17%) |
Jul 26, 2024 | 47.95 | 48.37 | 47.87 | 48.22 | 357,674 | +0.55(+1.15%) |
Jul 25, 2024 | 47.73 | 48.17 | 47.63 | 47.67 | 352,552 | +0.00(+0.00%) |
Jul 24, 2024 | 48.13 | 48.14 | 47.60 | 47.67 | 390,274 | -0.56(-1.16%) |
Jul 23, 2024 | 48.42 | 48.52 | 48.23 | 48.23 | 282,017 | -0.29(-0.60%) |
Jul 22, 2024 | 48.33 | 48.74 | 48.18 | 48.52 | 259,314 | +0.41(+0.85%) |
Jul 19, 2024 | 48.40 | 48.40 | 47.99 | 48.11 | 275,521 | -0.31(-0.64%) |
Jul 18, 2024 | 48.65 | 48.90 | 48.29 | 48.42 | 417,267 | -0.18(-0.37%) |
Jul 17, 2024 | 48.37 | 48.70 | 48.37 | 48.60 | 336,879 | -0.12(-0.25%) |
Jul 16, 2024 | 48.38 | 48.74 | 48.32 | 48.72 | 421,007 | +0.41(+0.85%) |
Jul 15, 2024 | 48.35 | 48.45 | 48.19 | 48.31 | 468,070 | +0.12(+0.25%) |
Jul 12, 2024 | 48.08 | 48.48 | 48.05 | 48.19 | 372,989 | +0.25(+0.52%) |
Jul 11, 2024 | 47.88 | 48.10 | 47.86 | 47.94 | 350,074 | +0.04(+0.08%) |
Jul 10, 2024 | 47.47 | 47.92 | 47.47 | 47.90 | 321,923 | +0.51(+1.08%) |
Jul 09, 2024 | 47.41 | 47.52 | 47.32 | 47.39 | 320,873 | +0.01(+0.02%) |
Jul 08, 2024 | 47.33 | 47.48 | 47.27 | 47.38 | 292,542 | +0.06(+0.13%) |
Jul 05, 2024 | 47.41 | 47.41 | 47.16 | 47.32 | 676,938 | -0.08(-0.17%) |
Jul 03, 2024 | 47.19 | 47.42 | 47.13 | 47.40 | 194,829 | +0.36(+0.77%) |
Jul 02, 2024 | 46.84 | 47.09 | 46.80 | 47.04 | 408,889 | +0.16(+0.34%) |
Jul 01, 2024 | 46.99 | 47.03 | 46.72 | 46.88 | 260,669 | +0.10(+0.21%) |
Jun 28, 2024 | 46.92 | 47.13 | 46.65 | 46.78 | 304,123 | +0.02(+0.04%) |
Jun 27, 2024 | 46.85 | 46.86 | 46.60 | 46.76 | 379,215 | -0.14(-0.30%) |
Jun 26, 2024 | 46.89 | 46.99 | 46.72 | 46.90 | 251,357 | -0.10(-0.21%) |
Jun 25, 2024 | 47.13 | 47.13 | 46.84 | 47.00 | 337,580 | -0.06(-0.13%) |
Jun 24, 2024 | 47.00 | 47.31 | 46.98 | 47.06 | 439,504 | +0.08(+0.17%) |
Jun 21, 2024 | 47.13 | 47.13 | 46.96 | 46.98 | 318,833 | -0.20(-0.43%) |
Jun 20, 2024 | 47.36 | 47.45 | 47.10 | 47.18 | 456,778 | -0.13(-0.27%) |
Jun 18, 2024 | 47.05 | 47.34 | 47.05 | 47.31 | 324,000 | +0.26(+0.55%) |
Jun 17, 2024 | 46.78 | 47.17 | 46.66 | 47.05 | 340,076 | +0.24(+0.51%) |
Jun 14, 2024 | 46.70 | 46.81 | 46.51 | 46.81 | 340,455 | +0.02(+0.04%) |
Jun 13, 2024 | 46.89 | 46.98 | 46.57 | 46.79 | 284,791 | +0.07(+0.15%) |
Jun 12, 2024 | 46.95 | 47.06 | 46.62 | 46.72 | 255,783 | +0.22(+0.47%) |
Jun 11, 2024 | 46.48 | 46.51 | 46.15 | 46.51 | 260,831 | -0.08(-0.17%) |
Jun 10, 2024 | 46.44 | 46.64 | 46.31 | 46.59 | 290,180 | +0.08(+0.17%) |
Jun 07, 2024 | 46.54 | 46.76 | 46.41 | 46.51 | 340,255 | -0.16(-0.34%) |
Jun 06, 2024 | 46.74 | 46.75 | 46.54 | 46.66 | 345,528 | -0.05(-0.11%) |
Jun 05, 2024 | 46.61 | 46.71 | 46.38 | 46.71 | 321,374 | +0.26(+0.56%) |
Jun 04, 2024 | 46.26 | 46.52 | 46.15 | 46.46 | 249,935 | +0.06(+0.13%) |