Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 52.40 | 52.53 | 52.08 | 52.29 | 48,751 | +0.29(+0.56%) |
Aug 22, 2024 | 52.65 | 52.69 | 51.83 | 52.00 | 12,938 | -0.38(-0.72%) |
Aug 21, 2024 | 52.30 | 52.63 | 52.30 | 52.38 | 21,156 | +0.08(+0.14%) |
Aug 20, 2024 | 52.10 | 52.45 | 51.94 | 52.30 | 9,232 | +0.28(+0.54%) |
Aug 19, 2024 | 51.76 | 52.42 | 51.62 | 52.02 | 20,663 | +0.18(+0.35%) |
Aug 16, 2024 | 51.34 | 51.87 | 51.05 | 51.84 | 12,232 | +0.43(+0.84%) |
Aug 15, 2024 | 51.42 | 51.72 | 51.20 | 51.41 | 11,573 | +0.45(+0.88%) |
Aug 14, 2024 | 50.74 | 51.27 | 50.74 | 50.96 | 8,443 | +0.20(+0.39%) |
Aug 13, 2024 | 50.86 | 50.87 | 50.50 | 50.76 | 8,633 | +0.46(+0.91%) |
Aug 12, 2024 | 49.93 | 50.41 | 49.93 | 50.30 | 23,564 | +0.52(+1.04%) |
Aug 09, 2024 | 49.44 | 49.91 | 49.34 | 49.78 | 9,957 | +0.28(+0.57%) |
Aug 08, 2024 | 49.39 | 49.65 | 49.18 | 49.50 | 23,055 | +0.54(+1.10%) |
Aug 07, 2024 | 49.51 | 49.57 | 48.88 | 48.96 | 56,614 | +0.12(+0.25%) |
Aug 06, 2024 | 48.50 | 49.11 | 48.37 | 48.84 | 38,294 | +0.50(+1.03%) |
Aug 05, 2024 | 48.62 | 48.89 | 46.73 | 48.34 | 53,586 | -1.46(-2.93%) |
Aug 02, 2024 | 50.32 | 50.35 | 49.34 | 49.80 | 22,838 | -1.11(-2.18%) |
Aug 01, 2024 | 51.64 | 51.66 | 50.81 | 50.91 | 34,081 | -0.59(-1.15%) |
Jul 31, 2024 | 51.45 | 51.77 | 51.38 | 51.50 | 15,365 | +0.49(+0.96%) |
Jul 30, 2024 | 51.38 | 51.44 | 50.85 | 51.01 | 44,353 | -0.12(-0.23%) |
Jul 29, 2024 | 51.23 | 51.36 | 50.84 | 51.13 | 35,042 | +0.16(+0.31%) |
Jul 26, 2024 | 50.73 | 51.20 | 50.55 | 50.97 | 33,632 | +0.37(+0.73%) |
Jul 25, 2024 | 50.87 | 51.29 | 50.58 | 50.60 | 38,812 | -0.42(-0.82%) |
Jul 24, 2024 | 51.41 | 51.53 | 50.93 | 51.02 | 55,068 | -0.89(-1.71%) |
Jul 23, 2024 | 51.66 | 51.95 | 50.87 | 51.91 | 70,689 | +0.40(+0.78%) |
Jul 22, 2024 | 51.10 | 51.61 | 51.10 | 51.51 | 40,561 | +0.35(+0.68%) |
Jul 19, 2024 | 51.35 | 51.40 | 51.00 | 51.16 | 32,809 | -0.36(-0.70%) |
Jul 18, 2024 | 51.80 | 52.13 | 51.28 | 51.52 | 39,634 | -0.37(-0.71%) |
Jul 17, 2024 | 52.00 | 52.69 | 51.82 | 51.89 | 30,654 | -0.47(-0.90%) |
Jul 16, 2024 | 51.97 | 52.60 | 51.97 | 52.36 | 49,768 | +0.68(+1.32%) |
Jul 15, 2024 | 51.81 | 52.33 | 51.68 | 51.68 | 51,204 | +0.00(+0.00%) |
Jul 12, 2024 | 51.56 | 52.06 | 51.40 | 51.68 | 54,745 | +0.10(+0.19%) |
Jul 11, 2024 | 51.59 | 52.21 | 51.44 | 51.58 | 47,881 | +0.25(+0.49%) |
Jul 10, 2024 | 50.83 | 51.39 | 50.83 | 51.33 | 80,177 | +0.78(+1.54%) |
Jul 09, 2024 | 50.40 | 50.91 | 50.39 | 50.55 | 54,013 | +0.26(+0.52%) |
Jul 08, 2024 | 50.28 | 50.48 | 50.21 | 50.29 | 150,821 | +0.13(+0.25%) |
Jul 05, 2024 | 50.03 | 50.30 | 49.94 | 50.16 | 37,028 | +0.22(+0.44%) |
Jul 03, 2024 | 49.82 | 50.04 | 49.73 | 49.95 | 14,228 | +0.27(+0.53%) |
Jul 02, 2024 | 49.43 | 49.83 | 49.22 | 49.68 | 30,020 | +0.23(+0.47%) |
Jul 01, 2024 | 49.67 | 49.95 | 49.44 | 49.45 | 42,387 | -0.27(-0.54%) |
Jun 28, 2024 | 49.76 | 50.09 | 49.61 | 49.72 | 16,845 | +0.12(+0.24%) |
Jun 27, 2024 | 49.52 | 49.88 | 49.52 | 49.60 | 16,279 | +0.09(+0.18%) |
Jun 26, 2024 | 49.11 | 49.68 | 49.11 | 49.51 | 14,647 | +0.10(+0.20%) |
Jun 25, 2024 | 49.60 | 49.66 | 49.32 | 49.41 | 17,722 | +0.02(+0.04%) |
Jun 24, 2024 | 49.42 | 49.70 | 49.30 | 49.39 | 17,462 | +0.14(+0.28%) |
Jun 21, 2024 | 49.16 | 49.41 | 49.16 | 49.25 | 22,138 | +0.10(+0.20%) |
Jun 20, 2024 | 49.50 | 49.50 | 49.10 | 49.15 | 9,457 | -0.16(-0.33%) |
Jun 18, 2024 | 49.30 | 49.45 | 49.21 | 49.31 | 7,462 | -0.01(-0.02%) |
Jun 17, 2024 | 48.94 | 49.32 | 48.92 | 49.32 | 8,806 | +0.29(+0.59%) |
Jun 14, 2024 | 48.79 | 49.03 | 48.77 | 49.03 | 12,839 | -0.08(-0.16%) |
Jun 13, 2024 | 49.03 | 49.34 | 48.95 | 49.11 | 16,070 | -0.10(-0.20%) |
Jun 12, 2024 | 49.21 | 49.49 | 49.21 | 49.21 | 15,140 | +0.23(+0.47%) |
Jun 11, 2024 | 48.57 | 49.09 | 48.49 | 48.98 | 15,341 | +0.27(+0.55%) |
Jun 10, 2024 | 48.41 | 48.71 | 48.38 | 48.71 | 34,246 | +0.23(+0.47%) |
Jun 07, 2024 | 48.54 | 48.94 | 48.40 | 48.48 | 52,510 | -0.30(-0.62%) |
Jun 06, 2024 | 48.86 | 48.91 | 48.58 | 48.78 | 11,928 | +0.01(+0.02%) |
Jun 05, 2024 | 48.27 | 48.81 | 48.17 | 48.77 | 6,192 | +0.40(+0.83%) |
Jun 04, 2024 | 48.29 | 48.45 | 48.04 | 48.37 | 11,315 | +0.08(+0.16%) |