Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 49.38 | 50.26 | 49.38 | 50.00 | 119,654 | +0.62(+1.26%) |
Aug 29, 2024 | 49.03 | 49.89 | 49.03 | 49.38 | 63,016 | +0.11(+0.22%) |
Aug 28, 2024 | 49.48 | 49.48 | 48.93 | 49.27 | 75,561 | +0.09(+0.18%) |
Aug 27, 2024 | 49.00 | 49.65 | 48.93 | 49.18 | 71,522 | -0.54(-1.09%) |
Aug 26, 2024 | 49.36 | 49.86 | 49.01 | 49.72 | 53,723 | +0.53(+1.08%) |
Aug 23, 2024 | 49.20 | 49.57 | 49.00 | 49.19 | 91,535 | -0.03(-0.06%) |
Aug 22, 2024 | 50.18 | 50.18 | 48.73 | 49.22 | 103,268 | -1.04(-2.07%) |
Aug 21, 2024 | 50.43 | 50.43 | 50.14 | 50.26 | 29,630 | +0.14(+0.28%) |
Aug 20, 2024 | 50.33 | 50.53 | 49.90 | 50.12 | 75,192 | -0.03(-0.06%) |
Aug 19, 2024 | 50.35 | 50.65 | 49.90 | 50.15 | 63,008 | -0.27(-0.54%) |
Aug 16, 2024 | 50.21 | 50.49 | 49.60 | 50.42 | 74,959 | +0.42(+0.84%) |
Aug 15, 2024 | 49.59 | 50.40 | 49.33 | 50.00 | 50,115 | +0.42(+0.85%) |
Aug 14, 2024 | 49.37 | 49.58 | 48.81 | 49.58 | 78,829 | +0.12(+0.24%) |
Aug 13, 2024 | 48.65 | 49.46 | 48.61 | 49.46 | 77,694 | +1.06(+2.19%) |
Aug 12, 2024 | 49.24 | 49.38 | 48.33 | 48.40 | 65,739 | -0.94(-1.91%) |
Aug 09, 2024 | 48.77 | 49.34 | 48.77 | 49.34 | 44,952 | +0.34(+0.69%) |
Aug 08, 2024 | 48.72 | 49.69 | 48.72 | 49.00 | 52,262 | +0.28(+0.57%) |
Aug 07, 2024 | 48.84 | 49.29 | 48.58 | 48.72 | 153,789 | +0.07(+0.14%) |
Aug 06, 2024 | 47.50 | 49.20 | 47.10 | 48.65 | 197,073 | -1.15(-2.31%) |
Aug 02, 2024 | 49.80 | 0 | +2.68(+5.69%) | |||
Aug 01, 2024 | 47.90 | 47.96 | 46.97 | 47.12 | 60,980 | -0.90(-1.87%) |
Jul 31, 2024 | 48.00 | 48.39 | 47.44 | 48.02 | 106,291 | +0.68(+1.44%) |
Jul 30, 2024 | 47.53 | 47.90 | 47.22 | 47.34 | 72,267 | +0.14(+0.30%) |
Jul 29, 2024 | 47.98 | 48.02 | 47.04 | 47.20 | 100,423 | -0.82(-1.71%) |
Jul 26, 2024 | 47.31 | 48.04 | 47.31 | 48.02 | 49,844 | +0.68(+1.44%) |
Jul 25, 2024 | 47.60 | 47.84 | 47.12 | 47.34 | 32,865 | -0.34(-0.71%) |
Jul 24, 2024 | 47.27 | 48.36 | 47.27 | 47.68 | 69,054 | +0.24(+0.51%) |
Jul 23, 2024 | 47.24 | 48.08 | 47.15 | 47.44 | 47,752 | +0.30(+0.64%) |
Jul 22, 2024 | 46.10 | 47.47 | 45.67 | 47.14 | 86,411 | +1.79(+3.95%) |
Jul 19, 2024 | 45.42 | 45.76 | 45.00 | 45.35 | 119,484 | -0.44(-0.96%) |
Jul 18, 2024 | 45.86 | 46.30 | 45.42 | 45.79 | 54,431 | -0.20(-0.43%) |
Jul 17, 2024 | 45.96 | 46.08 | 45.65 | 45.99 | 66,153 | +0.07(+0.15%) |
Jul 16, 2024 | 45.64 | 46.50 | 45.64 | 45.92 | 60,770 | +0.25(+0.55%) |
Jul 15, 2024 | 45.58 | 45.91 | 45.44 | 45.67 | 40,018 | +0.09(+0.20%) |
Jul 12, 2024 | 45.49 | 46.09 | 45.30 | 45.58 | 76,238 | +0.34(+0.75%) |
Jul 11, 2024 | 45.26 | 45.76 | 45.12 | 45.24 | 105,719 | -0.14(-0.31%) |
Jul 10, 2024 | 44.97 | 45.65 | 44.97 | 45.38 | 43,389 | +0.52(+1.16%) |
Jul 09, 2024 | 44.50 | 45.41 | 44.47 | 44.86 | 85,069 | +0.26(+0.58%) |
Jul 08, 2024 | 44.29 | 44.60 | 44.12 | 44.60 | 55,597 | +0.53(+1.20%) |
Jul 05, 2024 | 44.50 | 44.53 | 43.88 | 44.07 | 111,472 | -0.43(-0.97%) |
Jul 04, 2024 | 45.22 | 45.22 | 44.39 | 44.50 | 19,862 | -0.33(-0.74%) |
Jul 03, 2024 | 45.00 | 45.38 | 44.77 | 44.83 | 29,813 | -0.16(-0.36%) |