Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 55.21 | 55.79 | 55.18 | 55.77 | 47,817 | +0.84(+1.52%) |
Aug 22, 2024 | 55.21 | 55.26 | 54.84 | 54.93 | 51,585 | -0.17(-0.31%) |
Aug 21, 2024 | 54.85 | 55.11 | 54.80 | 55.10 | 68,528 | +0.47(+0.86%) |
Aug 20, 2024 | 54.74 | 54.86 | 54.54 | 54.63 | 52,694 | -0.13(-0.24%) |
Aug 19, 2024 | 54.43 | 54.78 | 54.43 | 54.76 | 76,953 | +0.39(+0.72%) |
Aug 16, 2024 | 54.17 | 54.38 | 54.13 | 54.37 | 75,528 | +0.13(+0.24%) |
Aug 15, 2024 | 54.06 | 54.36 | 53.95 | 54.24 | 56,443 | +0.71(+1.33%) |
Aug 14, 2024 | 53.45 | 53.66 | 53.40 | 53.53 | 40,938 | +0.10(+0.19%) |
Aug 13, 2024 | 52.93 | 53.46 | 52.89 | 53.43 | 70,155 | +0.62(+1.17%) |
Aug 12, 2024 | 53.10 | 53.31 | 52.72 | 52.81 | 98,432 | -0.25(-0.47%) |
Aug 09, 2024 | 53.06 | 53.26 | 52.78 | 53.06 | 120,279 | +0.01(+0.02%) |
Aug 08, 2024 | 52.50 | 53.05 | 52.46 | 53.05 | 49,035 | +0.90(+1.73%) |
Aug 07, 2024 | 53.01 | 53.20 | 52.15 | 52.15 | 84,091 | -0.44(-0.84%) |
Aug 06, 2024 | 52.29 | 53.22 | 52.14 | 52.59 | 173,316 | +0.38(+0.73%) |
Aug 05, 2024 | 52.24 | 52.71 | 51.95 | 52.21 | 176,895 | -1.22(-2.28%) |
Aug 02, 2024 | 53.59 | 53.75 | 52.91 | 53.43 | 197,584 | -0.70(-1.29%) |
Aug 01, 2024 | 54.89 | 55.07 | 53.85 | 54.12 | 59,487 | -0.78(-1.43%) |
Jul 31, 2024 | 54.99 | 55.31 | 54.65 | 54.91 | 92,337 | +0.15(+0.27%) |
Jul 30, 2024 | 54.55 | 54.93 | 54.47 | 54.76 | 181,321 | +0.45(+0.83%) |
Jul 29, 2024 | 54.24 | 54.45 | 54.06 | 54.31 | 73,127 | +0.15(+0.28%) |
Jul 26, 2024 | 53.61 | 54.33 | 53.61 | 54.16 | 270,764 | +0.92(+1.73%) |
Jul 25, 2024 | 53.05 | 53.87 | 52.92 | 53.24 | 268,533 | +0.24(+0.45%) |
Jul 24, 2024 | 53.35 | 53.52 | 52.95 | 53.00 | 98,038 | -0.48(-0.90%) |
Jul 23, 2024 | 53.67 | 53.67 | 53.40 | 53.48 | 92,721 | -0.27(-0.50%) |
Jul 22, 2024 | 53.63 | 53.75 | 53.14 | 53.75 | 61,726 | +0.37(+0.69%) |
Jul 19, 2024 | 53.68 | 53.68 | 53.33 | 53.38 | 148,712 | -0.41(-0.76%) |
Jul 18, 2024 | 54.05 | 54.68 | 53.70 | 53.79 | 84,151 | -0.42(-0.77%) |
Jul 17, 2024 | 53.88 | 54.36 | 53.88 | 54.21 | 99,571 | +0.01(+0.03%) |
Jul 16, 2024 | 53.13 | 54.20 | 53.13 | 54.20 | 89,446 | +1.32(+2.51%) |
Jul 15, 2024 | 52.78 | 53.20 | 52.63 | 52.87 | 73,210 | +0.18(+0.35%) |
Jul 12, 2024 | 52.36 | 52.96 | 52.36 | 52.69 | 43,923 | +0.51(+0.97%) |
Jul 11, 2024 | 51.55 | 52.23 | 51.54 | 52.18 | 72,490 | +0.80(+1.56%) |
Jul 10, 2024 | 51.00 | 51.38 | 50.95 | 51.38 | 114,878 | +0.48(+0.95%) |
Jul 09, 2024 | 50.98 | 51.11 | 50.81 | 50.90 | 101,531 | -0.04(-0.09%) |
Jul 08, 2024 | 50.92 | 51.10 | 50.78 | 50.94 | 53,839 | +0.08(+0.15%) |
Jul 05, 2024 | 50.98 | 50.98 | 50.65 | 50.87 | 76,351 | -0.17(-0.34%) |
Jul 03, 2024 | 51.07 | 51.18 | 50.97 | 51.04 | 60,308 | -0.02(-0.04%) |
Jul 02, 2024 | 50.77 | 51.06 | 50.77 | 51.06 | 89,068 | +0.13(+0.26%) |
Jul 01, 2024 | 51.48 | 51.63 | 50.84 | 50.93 | 114,825 | -0.46(-0.90%) |
Jun 28, 2024 | 51.42 | 51.57 | 51.14 | 51.39 | 115,555 | +0.16(+0.31%) |
Jun 27, 2024 | 51.38 | 51.42 | 51.08 | 51.23 | 75,138 | -0.11(-0.21%) |
Jun 26, 2024 | 51.34 | 51.36 | 51.16 | 51.34 | 48,521 | -0.27(-0.52%) |
Jun 25, 2024 | 52.01 | 52.01 | 51.41 | 51.61 | 57,995 | -0.39(-0.75%) |
Jun 24, 2024 | 51.74 | 52.17 | 51.74 | 52.00 | 75,972 | +0.27(+0.52%) |
Jun 21, 2024 | 51.54 | 51.74 | 51.35 | 51.73 | 50,750 | +0.23(+0.44%) |
Jun 20, 2024 | 51.42 | 51.58 | 51.39 | 51.50 | 94,252 | -0.04(-0.08%) |
Jun 18, 2024 | 51.54 | 51.70 | 51.49 | 51.54 | 533,969 | +0.03(+0.06%) |
Jun 17, 2024 | 51.06 | 51.53 | 51.01 | 51.51 | 83,606 | +0.31(+0.60%) |
Jun 14, 2024 | 51.32 | 51.32 | 50.85 | 51.20 | 140,875 | -0.37(-0.71%) |
Jun 13, 2024 | 51.48 | 51.59 | 51.17 | 51.57 | 61,653 | -0.06(-0.12%) |
Jun 12, 2024 | 51.96 | 51.99 | 51.51 | 51.63 | 69,290 | +0.16(+0.31%) |
Jun 11, 2024 | 51.28 | 51.50 | 51.18 | 51.47 | 55,991 | -0.17(-0.33%) |
Jun 10, 2024 | 51.36 | 51.65 | 51.29 | 51.64 | 71,103 | +0.16(+0.31%) |
Jun 07, 2024 | 51.50 | 51.71 | 51.36 | 51.48 | 51,300 | -0.15(-0.29%) |
Jun 06, 2024 | 51.65 | 51.83 | 51.57 | 51.63 | 69,934 | -0.10(-0.19%) |
Jun 05, 2024 | 51.51 | 51.74 | 51.27 | 51.73 | 75,263 | +0.30(+0.59%) |
Jun 04, 2024 | 51.44 | 51.54 | 51.21 | 51.42 | 140,010 | -0.11(-0.22%) |