Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 54.40 | 54.78 | 54.28 | 54.74 | 242,118 | +0.55(+1.01%) |
Aug 15, 2024 | 54.07 | 54.32 | 53.95 | 54.19 | 84,231 | +0.46(+0.86%) |
Aug 14, 2024 | 53.84 | 53.92 | 53.54 | 53.73 | 86,262 | +0.37(+0.69%) |
Aug 13, 2024 | 52.88 | 53.37 | 52.75 | 53.36 | 104,235 | +0.77(+1.46%) |
Aug 12, 2024 | 52.37 | 52.61 | 52.30 | 52.59 | 94,307 | +0.13(+0.25%) |
Aug 09, 2024 | 52.28 | 52.51 | 52.13 | 52.46 | 227,360 | +0.15(+0.29%) |
Aug 08, 2024 | 52.31 | 52.39 | 51.85 | 52.31 | 178,167 | +0.72(+1.40%) |
Aug 07, 2024 | 51.87 | 52.04 | 51.44 | 51.59 | 246,157 | +0.39(+0.76%) |
Aug 06, 2024 | 50.78 | 51.36 | 50.77 | 51.20 | 319,518 | -0.02(-0.04%) |
Aug 05, 2024 | 50.75 | 51.64 | 50.65 | 51.22 | 321,306 | -0.91(-1.75%) |
Aug 02, 2024 | 51.81 | 52.16 | 51.51 | 52.13 | 276,921 | -1.68(-3.12%) |
Aug 01, 2024 | 54.92 | 55.16 | 53.36 | 53.81 | 255,260 | -1.67(-3.01%) |
Jul 31, 2024 | 55.28 | 55.64 | 55.05 | 55.48 | 244,786 | +1.22(+2.25%) |
Jul 30, 2024 | 54.46 | 54.59 | 54.06 | 54.26 | 196,618 | +0.11(+0.20%) |
Jul 29, 2024 | 54.11 | 54.31 | 53.80 | 54.15 | 244,496 | -0.58(-1.05%) |
Jul 26, 2024 | 54.42 | 54.82 | 54.37 | 54.73 | 412,322 | +1.02(+1.89%) |
Jul 25, 2024 | 53.11 | 54.07 | 52.70 | 53.71 | 420,061 | -0.63(-1.16%) |
Jul 24, 2024 | 54.91 | 55.04 | 54.34 | 54.34 | 133,090 | -0.87(-1.58%) |
Jul 23, 2024 | 55.03 | 55.47 | 54.92 | 55.21 | 422,430 | +0.11(+0.20%) |
Jul 22, 2024 | 54.86 | 55.19 | 54.48 | 55.10 | 362,678 | +0.83(+1.53%) |
Jul 19, 2024 | 54.72 | 54.77 | 54.22 | 54.27 | 236,190 | +0.02(+0.04%) |
Jul 18, 2024 | 54.85 | 55.30 | 54.04 | 54.25 | 248,058 | -3.55(-6.14%) |
Jul 17, 2024 | 57.70 | 58.08 | 57.60 | 57.80 | 224,634 | -0.14(-0.24%) |
Jul 16, 2024 | 57.42 | 57.99 | 57.30 | 57.94 | 120,492 | +0.51(+0.89%) |
Jul 15, 2024 | 58.07 | 58.07 | 57.43 | 57.43 | 80,140 | -0.35(-0.61%) |
Jul 12, 2024 | 57.40 | 58.11 | 57.40 | 57.78 | 203,368 | +1.33(+2.36%) |
Jul 11, 2024 | 56.70 | 56.90 | 56.45 | 56.45 | 114,228 | +0.30(+0.53%) |
Jul 10, 2024 | 55.68 | 56.15 | 55.68 | 56.15 | 103,837 | +0.51(+0.92%) |
Jul 09, 2024 | 55.63 | 56.04 | 55.43 | 55.64 | 97,397 | -0.27(-0.48%) |
Jul 08, 2024 | 55.99 | 56.23 | 55.70 | 55.91 | 128,842 | +0.33(+0.59%) |
Jul 05, 2024 | 56.14 | 56.19 | 55.33 | 55.58 | 115,414 | -0.46(-0.82%) |
Jul 03, 2024 | 55.72 | 56.04 | 55.63 | 56.04 | 105,035 | +0.82(+1.48%) |
Jul 02, 2024 | 54.89 | 55.26 | 54.83 | 55.22 | 143,570 | -0.52(-0.93%) |
Jul 01, 2024 | 55.66 | 56.08 | 55.58 | 55.74 | 206,700 | +0.03(+0.05%) |
Jun 28, 2024 | 55.16 | 55.72 | 55.12 | 55.71 | 171,943 | +0.24(+0.43%) |
Jun 27, 2024 | 55.65 | 55.82 | 55.34 | 55.47 | 191,960 | +0.16(+0.29%) |
Jun 26, 2024 | 55.29 | 55.51 | 55.01 | 55.31 | 113,286 | -0.31(-0.56%) |
Jun 25, 2024 | 55.12 | 55.70 | 55.11 | 55.62 | 479,049 | -0.63(-1.12%) |
Jun 24, 2024 | 55.99 | 56.52 | 55.97 | 56.25 | 372,836 | +0.53(+0.95%) |
Jun 21, 2024 | 55.94 | 56.07 | 55.68 | 55.72 | 440,466 | -1.41(-2.47%) |
Jun 20, 2024 | 57.23 | 57.57 | 57.01 | 57.13 | 420,312 | -0.77(-1.33%) |
Jun 18, 2024 | 57.46 | 58.06 | 57.42 | 57.90 | 725,613 | +1.04(+1.83%) |
Jun 17, 2024 | 56.40 | 56.89 | 56.16 | 56.86 | 392,038 | +0.87(+1.55%) |
Jun 14, 2024 | 56.07 | 56.19 | 55.82 | 55.99 | 173,772 | -0.92(-1.62%) |
Jun 13, 2024 | 56.86 | 57.00 | 56.54 | 56.91 | 1,418,995 | -0.61(-1.06%) |
Jun 12, 2024 | 57.31 | 57.91 | 57.31 | 57.52 | 239,663 | +1.72(+3.08%) |
Jun 11, 2024 | 55.58 | 55.96 | 55.45 | 55.80 | 1,006,122 | -0.31(-0.55%) |
Jun 10, 2024 | 55.54 | 56.16 | 55.52 | 56.11 | 296,661 | -0.02(-0.04%) |
Jun 07, 2024 | 55.82 | 58.22 | 55.82 | 56.13 | 245,916 | -0.73(-1.28%) |
Jun 06, 2024 | 56.80 | 56.94 | 56.49 | 56.86 | 892,342 | +0.40(+0.71%) |
Jun 05, 2024 | 55.90 | 56.46 | 55.63 | 56.46 | 442,098 | +1.25(+2.26%) |
Jun 04, 2024 | 55.38 | 55.54 | 54.97 | 55.21 | 202,426 | -0.03(-0.05%) |