Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 53.58 | 54.74 | 53.41 | 54.33 | 69,120 | +0.82(+1.53%) |
Aug 29, 2024 | 53.59 | 54.07 | 53.04 | 53.51 | 106,293 | -0.15(-0.28%) |
Aug 28, 2024 | 54.62 | 54.91 | 53.66 | 53.66 | 49,322 | -0.96(-1.76%) |
Aug 27, 2024 | 54.34 | 54.96 | 54.01 | 54.62 | 54,205 | -0.51(-0.93%) |
Aug 26, 2024 | 55.39 | 55.82 | 54.98 | 55.13 | 45,562 | -0.22(-0.40%) |
Aug 23, 2024 | 54.40 | 55.74 | 54.27 | 55.35 | 60,297 | +1.50(+2.79%) |
Aug 22, 2024 | 53.97 | 54.67 | 52.90 | 53.85 | 72,812 | -0.45(-0.83%) |
Aug 21, 2024 | 53.83 | 54.58 | 53.44 | 54.30 | 75,575 | +0.47(+0.87%) |
Aug 20, 2024 | 53.29 | 54.19 | 53.17 | 53.83 | 54,827 | +0.54(+1.01%) |
Aug 19, 2024 | 53.01 | 53.61 | 52.80 | 53.29 | 58,569 | +0.13(+0.24%) |
Aug 16, 2024 | 52.93 | 53.38 | 52.22 | 53.16 | 60,251 | +0.23(+0.43%) |
Aug 15, 2024 | 51.18 | 53.67 | 51.14 | 52.93 | 96,839 | +1.96(+3.85%) |
Aug 14, 2024 | 50.49 | 51.57 | 50.39 | 50.97 | 72,196 | +0.48(+0.95%) |
Aug 13, 2024 | 50.96 | 50.96 | 49.90 | 50.49 | 87,553 | -0.06(-0.12%) |
Aug 12, 2024 | 51.19 | 51.53 | 49.96 | 50.55 | 165,764 | -0.45(-0.88%) |
Aug 09, 2024 | 50.85 | 53.14 | 49.55 | 51.00 | 306,628 | -3.90(-7.10%) |
Aug 08, 2024 | 54.67 | 55.72 | 54.44 | 54.90 | 85,496 | +1.07(+1.99%) |
Aug 07, 2024 | 55.62 | 55.62 | 53.53 | 53.83 | 78,588 | -1.14(-2.07%) |
Aug 06, 2024 | 54.77 | 56.04 | 54.13 | 54.97 | 112,388 | -0.28(-0.51%) |
Aug 02, 2024 | 55.25 | 0 | -1.28(-2.26%) | |||
Aug 01, 2024 | 57.57 | 58.12 | 56.46 | 56.53 | 42,533 | -1.23(-2.13%) |
Jul 31, 2024 | 57.78 | 58.30 | 56.79 | 57.76 | 44,698 | -0.02(-0.03%) |
Jul 30, 2024 | 58.99 | 59.60 | 57.78 | 57.78 | 79,844 | -1.13(-1.92%) |
Jul 29, 2024 | 57.94 | 59.54 | 57.91 | 58.91 | 52,319 | +0.91(+1.57%) |
Jul 26, 2024 | 57.05 | 58.20 | 56.97 | 58.00 | 129,781 | +1.29(+2.27%) |
Jul 25, 2024 | 56.38 | 57.05 | 56.10 | 56.71 | 53,074 | +0.35(+0.62%) |
Jul 24, 2024 | 57.01 | 57.43 | 56.31 | 56.36 | 37,402 | -0.38(-0.67%) |
Jul 23, 2024 | 56.75 | 57.24 | 56.33 | 56.74 | 126,581 | +0.21(+0.37%) |
Jul 22, 2024 | 55.82 | 56.89 | 55.82 | 56.53 | 181,503 | +0.33(+0.59%) |
Jul 19, 2024 | 55.97 | 56.38 | 55.11 | 56.20 | 53,761 | +0.22(+0.39%) |
Jul 18, 2024 | 55.49 | 55.99 | 55.15 | 55.98 | 60,839 | +0.54(+0.97%) |
Jul 17, 2024 | 55.79 | 55.84 | 54.98 | 55.44 | 46,839 | -0.52(-0.93%) |
Jul 16, 2024 | 55.50 | 56.21 | 55.30 | 55.96 | 63,008 | +0.63(+1.14%) |
Jul 15, 2024 | 54.15 | 55.50 | 53.83 | 55.33 | 42,176 | +0.94(+1.73%) |
Jul 12, 2024 | 54.88 | 55.01 | 54.21 | 54.39 | 34,957 | -0.52(-0.95%) |
Jul 11, 2024 | 55.50 | 55.60 | 54.74 | 54.91 | 74,541 | -0.55(-0.99%) |
Jul 10, 2024 | 55.45 | 55.93 | 54.56 | 55.46 | 181,008 | +0.00(+0.00%) |
Jul 09, 2024 | 52.30 | 55.46 | 52.29 | 55.46 | 275,043 | +3.11(+5.94%) |
Jul 08, 2024 | 51.40 | 52.41 | 51.40 | 52.35 | 79,175 | +0.96(+1.87%) |
Jul 05, 2024 | 51.05 | 52.24 | 51.05 | 51.39 | 69,237 | -0.38(-0.73%) |
Jul 04, 2024 | 51.97 | 52.27 | 51.76 | 51.77 | 21,877 | -0.33(-0.63%) |
Jul 03, 2024 | 51.61 | 52.43 | 51.13 | 52.10 | 47,437 | +0.78(+1.52%) |