Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 55.57 | 56.73 | 55.38 | 56.55 | 762,727 | +1.12(+2.02%) |
Aug 23, 2024 | 55.59 | 55.60 | 54.56 | 55.43 | 741,788 | +0.23(+0.42%) |
Aug 22, 2024 | 56.32 | 56.41 | 55.08 | 55.20 | 422,784 | -0.93(-1.66%) |
Aug 21, 2024 | 55.41 | 56.16 | 55.02 | 56.13 | 535,246 | +0.91(+1.65%) |
Aug 20, 2024 | 55.40 | 56.02 | 55.08 | 55.22 | 710,977 | -0.07(-0.13%) |
Aug 19, 2024 | 54.96 | 56.08 | 54.96 | 55.29 | 628,733 | +0.38(+0.69%) |
Aug 16, 2024 | 54.76 | 55.49 | 54.71 | 54.91 | 918,088 | -0.24(-0.44%) |
Aug 15, 2024 | 55.19 | 55.65 | 55.01 | 55.15 | 578,092 | +0.63(+1.16%) |
Aug 14, 2024 | 53.78 | 54.53 | 53.70 | 54.52 | 692,410 | +0.80(+1.49%) |
Aug 13, 2024 | 54.36 | 54.77 | 53.17 | 53.72 | 683,930 | -0.53(-0.98%) |
Aug 12, 2024 | 54.40 | 55.00 | 53.77 | 54.25 | 705,480 | -0.28(-0.51%) |
Aug 09, 2024 | 54.67 | 55.05 | 53.62 | 54.53 | 1,217,975 | -0.47(-0.85%) |
Aug 08, 2024 | 53.86 | 55.55 | 53.84 | 55.00 | 1,120,294 | +1.13(+2.10%) |
Aug 07, 2024 | 53.86 | 55.25 | 53.04 | 53.87 | 1,666,137 | +1.14(+2.16%) |
Aug 06, 2024 | 52.50 | 55.04 | 51.05 | 52.73 | 3,319,268 | +3.41(+6.91%) |
Aug 05, 2024 | 48.45 | 49.84 | 48.06 | 49.32 | 1,654,311 | -0.35(-0.70%) |
Aug 02, 2024 | 50.63 | 50.70 | 49.27 | 49.67 | 1,540,554 | -1.56(-3.05%) |
Aug 01, 2024 | 51.42 | 51.75 | 50.12 | 51.23 | 1,223,314 | -0.05(-0.10%) |
Jul 31, 2024 | 51.54 | 51.75 | 50.29 | 51.28 | 1,128,788 | +0.23(+0.45%) |
Jul 30, 2024 | 50.76 | 51.20 | 50.54 | 51.05 | 940,854 | +0.08(+0.16%) |
Jul 29, 2024 | 50.10 | 52.17 | 50.10 | 50.97 | 1,664,566 | +1.10(+2.21%) |
Jul 26, 2024 | 49.63 | 50.46 | 49.08 | 49.87 | 1,237,754 | +0.88(+1.80%) |
Jul 25, 2024 | 49.07 | 49.37 | 48.63 | 48.99 | 1,095,210 | +0.00(+0.00%) |
Jul 24, 2024 | 49.45 | 50.42 | 48.93 | 48.99 | 1,749,024 | -0.90(-1.80%) |
Jul 23, 2024 | 50.96 | 51.73 | 49.59 | 49.89 | 1,785,800 | -0.88(-1.73%) |
Jul 22, 2024 | 50.65 | 51.09 | 49.72 | 50.77 | 2,012,140 | +0.12(+0.24%) |
Jul 19, 2024 | 51.99 | 52.31 | 50.63 | 50.65 | 1,041,125 | -1.14(-2.20%) |
Jul 18, 2024 | 51.67 | 52.23 | 51.06 | 51.79 | 1,682,832 | +0.24(+0.47%) |
Jul 17, 2024 | 51.05 | 51.84 | 50.47 | 51.55 | 1,969,053 | -0.11(-0.21%) |
Jul 16, 2024 | 51.70 | 52.38 | 51.17 | 51.66 | 1,832,262 | +0.21(+0.41%) |
Jul 15, 2024 | 55.07 | 55.16 | 51.43 | 51.45 | 2,567,074 | -3.60(-6.54%) |
Jul 12, 2024 | 55.68 | 56.38 | 54.80 | 55.05 | 1,291,769 | -0.15(-0.27%) |
Jul 11, 2024 | 55.49 | 55.91 | 54.77 | 55.20 | 1,174,583 | +0.14(+0.25%) |
Jul 10, 2024 | 55.37 | 55.86 | 54.56 | 55.06 | 2,032,558 | -0.13(-0.24%) |
Jul 09, 2024 | 59.00 | 59.38 | 55.19 | 55.19 | 2,056,903 | -3.91(-6.62%) |
Jul 08, 2024 | 60.80 | 60.81 | 58.99 | 59.10 | 1,109,515 | -1.51(-2.49%) |
Jul 05, 2024 | 59.29 | 60.77 | 59.00 | 60.61 | 982,978 | +1.51(+2.55%) |
Jul 03, 2024 | 59.03 | 59.63 | 58.59 | 59.10 | 461,823 | +0.17(+0.29%) |
Jul 02, 2024 | 57.83 | 59.19 | 57.79 | 58.93 | 830,818 | +0.97(+1.67%) |
Jul 01, 2024 | 57.43 | 58.48 | 57.43 | 57.96 | 1,480,867 | +0.82(+1.44%) |
Jun 28, 2024 | 58.24 | 59.10 | 57.01 | 57.14 | 18,768,904 | -0.86(-1.48%) |
Jun 27, 2024 | 57.40 | 58.01 | 56.71 | 58.00 | 1,070,789 | +0.70(+1.22%) |
Jun 26, 2024 | 57.58 | 58.81 | 57.21 | 57.30 | 1,486,156 | -0.63(-1.09%) |
Jun 25, 2024 | 57.80 | 57.94 | 56.41 | 57.93 | 934,257 | +0.59(+1.03%) |
Jun 24, 2024 | 56.16 | 57.93 | 56.12 | 57.34 | 1,363,527 | +1.30(+2.32%) |
Jun 21, 2024 | 56.61 | 57.14 | 55.79 | 56.04 | 1,882,027 | -0.58(-1.02%) |
Jun 20, 2024 | 57.00 | 58.55 | 55.98 | 56.62 | 1,429,312 | +0.93(+1.67%) |
Jun 18, 2024 | 54.82 | 56.73 | 54.73 | 55.69 | 1,280,976 | +1.10(+2.02%) |
Jun 17, 2024 | 55.00 | 55.21 | 53.91 | 54.59 | 1,416,672 | -0.61(-1.11%) |
Jun 14, 2024 | 55.96 | 56.27 | 55.08 | 55.20 | 1,357,567 | -1.33(-2.35%) |
Jun 13, 2024 | 57.16 | 57.21 | 55.49 | 56.53 | 1,157,873 | -0.84(-1.46%) |
Jun 12, 2024 | 57.50 | 58.04 | 56.79 | 57.37 | 1,045,558 | +0.50(+0.88%) |
Jun 11, 2024 | 57.23 | 57.40 | 55.78 | 56.87 | 1,355,049 | -0.48(-0.84%) |
Jun 10, 2024 | 58.23 | 58.43 | 56.96 | 57.35 | 1,231,943 | -1.38(-2.35%) |
Jun 07, 2024 | 60.12 | 60.16 | 58.55 | 58.73 | 633,932 | -1.38(-2.30%) |
Jun 06, 2024 | 61.00 | 61.55 | 59.78 | 60.11 | 562,068 | -0.92(-1.51%) |
Jun 05, 2024 | 60.61 | 61.29 | 60.14 | 61.03 | 944,974 | +0.62(+1.03%) |
Jun 04, 2024 | 59.25 | 60.48 | 58.97 | 60.41 | 1,295,196 | +1.04(+1.75%) |