Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 52.01 | 52.41 | 51.93 | 52.41 | 28,976 | +0.78(+1.51%) |
Aug 22, 2024 | 52.52 | 52.52 | 51.62 | 51.63 | 18,982 | -0.67(-1.28%) |
Aug 21, 2024 | 52.18 | 52.38 | 52.04 | 52.30 | 17,470 | +0.23(+0.44%) |
Aug 20, 2024 | 52.10 | 52.22 | 52.02 | 52.07 | 13,497 | -0.04(-0.08%) |
Aug 19, 2024 | 51.52 | 52.11 | 51.52 | 52.11 | 45,423 | +0.63(+1.22%) |
Aug 16, 2024 | 51.18 | 51.54 | 51.18 | 51.48 | 13,845 | +0.13(+0.25%) |
Aug 15, 2024 | 51.01 | 51.35 | 51.01 | 51.35 | 22,538 | +0.81(+1.60%) |
Aug 14, 2024 | 50.47 | 50.54 | 50.15 | 50.54 | 26,787 | +0.18(+0.36%) |
Aug 13, 2024 | 49.74 | 50.36 | 49.74 | 50.36 | 31,479 | +0.99(+2.01%) |
Aug 12, 2024 | 49.49 | 49.63 | 49.18 | 49.37 | 308,224 | -0.01(-0.02%) |
Aug 09, 2024 | 49.16 | 49.44 | 49.07 | 49.38 | 8,551 | +0.18(+0.37%) |
Aug 08, 2024 | 48.56 | 49.25 | 48.56 | 49.20 | 38,373 | +1.29(+2.69%) |
Aug 07, 2024 | 49.15 | 49.25 | 47.90 | 47.91 | 15,736 | -0.62(-1.28%) |
Aug 06, 2024 | 48.37 | 49.22 | 48.25 | 48.53 | 49,354 | +0.59(+1.23%) |
Aug 05, 2024 | 47.33 | 48.58 | 47.20 | 47.94 | 49,565 | -1.49(-3.01%) |
Aug 02, 2024 | 49.58 | 49.58 | 49.05 | 49.43 | 27,885 | -0.92(-1.83%) |
Aug 01, 2024 | 51.26 | 51.37 | 50.14 | 50.35 | 14,548 | -0.78(-1.53%) |
Jul 31, 2024 | 51.12 | 51.46 | 50.95 | 51.13 | 16,078 | +0.80(+1.59%) |
Jul 30, 2024 | 50.80 | 50.92 | 49.98 | 50.33 | 15,343 | -0.47(-0.93%) |
Jul 29, 2024 | 50.96 | 51.06 | 50.64 | 50.80 | 33,899 | +0.11(+0.22%) |
Jul 26, 2024 | 50.54 | 50.84 | 50.48 | 50.69 | 7,139 | +0.51(+1.02%) |
Jul 25, 2024 | 50.40 | 51.08 | 49.98 | 50.18 | 36,522 | -0.30(-0.59%) |
Jul 24, 2024 | 51.24 | 51.24 | 50.39 | 50.48 | 15,780 | -1.44(-2.77%) |
Jul 23, 2024 | 52.05 | 52.17 | 51.87 | 51.92 | 18,959 | -0.14(-0.27%) |
Jul 22, 2024 | 51.75 | 52.11 | 51.62 | 52.06 | 12,390 | +0.80(+1.56%) |
Jul 19, 2024 | 51.71 | 51.73 | 51.17 | 51.26 | 11,346 | -0.49(-0.95%) |
Jul 18, 2024 | 52.29 | 52.33 | 51.55 | 51.75 | 30,225 | -0.32(-0.61%) |
Jul 17, 2024 | 52.37 | 52.43 | 52.06 | 52.07 | 47,600 | -0.83(-1.57%) |
Jul 16, 2024 | 52.71 | 52.92 | 52.69 | 52.90 | 8,276 | +0.24(+0.46%) |
Jul 15, 2024 | 52.83 | 53.00 | 52.55 | 52.66 | 19,663 | +0.06(+0.11%) |
Jul 12, 2024 | 52.36 | 52.98 | 52.36 | 52.60 | 9,448 | +0.37(+0.71%) |
Jul 11, 2024 | 52.79 | 52.88 | 52.19 | 52.23 | 23,540 | -0.46(-0.87%) |
Jul 10, 2024 | 52.37 | 52.75 | 52.32 | 52.69 | 23,155 | +0.51(+0.98%) |
Jul 09, 2024 | 52.21 | 52.27 | 52.13 | 52.18 | 10,187 | +0.09(+0.17%) |
Jul 08, 2024 | 52.12 | 52.24 | 52.05 | 52.09 | 28,065 | +0.06(+0.12%) |
Jul 05, 2024 | 51.75 | 52.04 | 51.75 | 52.03 | 40,816 | +0.16(+0.31%) |
Jul 03, 2024 | 51.39 | 51.87 | 51.39 | 51.87 | 5,608 | +0.53(+1.03%) |
Jul 02, 2024 | 50.89 | 51.38 | 50.89 | 51.34 | 50,682 | +0.17(+0.33%) |
Jul 01, 2024 | 51.15 | 51.17 | 50.85 | 51.17 | 27,286 | +0.07(+0.14%) |
Jun 28, 2024 | 51.31 | 51.66 | 51.07 | 51.10 | 19,742 | -0.13(-0.25%) |
Jun 27, 2024 | 51.21 | 51.37 | 51.19 | 51.23 | 34,405 | -0.07(-0.13%) |
Jun 26, 2024 | 51.16 | 51.30 | 51.07 | 51.30 | 13,506 | -0.04(-0.08%) |
Jun 25, 2024 | 51.12 | 51.34 | 50.99 | 51.34 | 10,339 | +0.39(+0.77%) |
Jun 24, 2024 | 51.24 | 51.34 | 50.90 | 50.95 | 6,881 | -0.35(-0.68%) |
Jun 21, 2024 | 51.05 | 51.30 | 51.03 | 51.30 | 15,232 | +0.09(+0.17%) |
Jun 20, 2024 | 51.65 | 51.65 | 51.06 | 51.21 | 20,647 | -0.18(-0.35%) |
Jun 18, 2024 | 51.19 | 51.41 | 51.18 | 51.39 | 7,455 | +0.28(+0.54%) |
Jun 17, 2024 | 50.79 | 51.26 | 50.69 | 51.11 | 10,174 | +0.23(+0.45%) |
Jun 14, 2024 | 50.61 | 50.88 | 50.55 | 50.88 | 20,297 | +0.16(+0.31%) |
Jun 13, 2024 | 50.76 | 50.76 | 50.48 | 50.72 | 11,678 | +0.14(+0.28%) |
Jun 12, 2024 | 50.62 | 50.77 | 50.46 | 50.58 | 20,443 | +0.41(+0.81%) |
Jun 11, 2024 | 50.09 | 50.17 | 49.80 | 50.17 | 10,224 | +0.02(+0.04%) |
Jun 10, 2024 | 49.84 | 50.18 | 49.84 | 50.15 | 24,804 | +0.16(+0.32%) |
Jun 07, 2024 | 50.02 | 50.27 | 49.87 | 49.99 | 31,735 | -0.09(-0.18%) |
Jun 06, 2024 | 50.12 | 50.14 | 49.95 | 50.08 | 7,775 | -0.09(-0.18%) |
Jun 05, 2024 | 49.74 | 50.17 | 49.56 | 50.17 | 12,904 | +0.78(+1.57%) |
Jun 04, 2024 | 49.27 | 49.45 | 49.07 | 49.40 | 23,072 | +0.01(+0.02%) |