Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 55.00 | 55.04 | 54.95 | 54.99 | 1,259 | +0.27(+0.49%) |
Sep 11, 2024 | 54.00 | 54.73 | 53.95 | 54.73 | 1,322 | +0.23(+0.43%) |
Sep 10, 2024 | 54.25 | 54.49 | 54.25 | 54.49 | 1,493 | -0.34(-0.62%) |
Sep 09, 2024 | 54.97 | 54.97 | 54.83 | 54.83 | 599 | +0.57(+1.05%) |
Sep 06, 2024 | 54.33 | 54.33 | 54.26 | 54.26 | 5,855 | -1.07(-1.93%) |
Sep 05, 2024 | 55.36 | 55.36 | 55.33 | 55.33 | 227 | +0.17(+0.31%) |
Sep 04, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 135 | +0.08(+0.15%) |
Sep 03, 2024 | 55.56 | 55.65 | 55.08 | 55.08 | 15,109 | -0.91(-1.62%) |
Aug 30, 2024 | 56.05 | 56.05 | 55.92 | 55.98 | 3,035 | +0.21(+0.38%) |
Aug 29, 2024 | 55.85 | 55.85 | 55.77 | 55.77 | 855 | +0.03(+0.05%) |
Aug 28, 2024 | 55.75 | 55.75 | 55.61 | 55.74 | 862 | -0.61(-1.09%) |
Aug 27, 2024 | 56.37 | 56.37 | 56.36 | 56.36 | 2,379 | +0.24(+0.43%) |
Aug 26, 2024 | 56.07 | 56.12 | 56.07 | 56.12 | 490 | -0.40(-0.70%) |
Aug 23, 2024 | 56.50 | 56.51 | 56.40 | 56.51 | 367 | +1.07(+1.93%) |
Aug 22, 2024 | 55.92 | 55.92 | 55.44 | 55.44 | 881 | -0.86(-1.52%) |
Aug 21, 2024 | 56.15 | 56.35 | 56.15 | 56.30 | 564 | +0.28(+0.49%) |
Aug 20, 2024 | 56.15 | 56.15 | 55.99 | 56.02 | 615 | -0.37(-0.66%) |
Aug 19, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 149 | +0.91(+1.63%) |
Aug 16, 2024 | 55.27 | 55.49 | 55.27 | 55.49 | 2,544 | +0.33(+0.59%) |
Aug 15, 2024 | 55.10 | 55.26 | 55.08 | 55.16 | 2,784 | +0.62(+1.13%) |
Aug 14, 2024 | 54.62 | 54.62 | 54.50 | 54.55 | 792 | -0.21(-0.38%) |
Aug 13, 2024 | 54.41 | 54.76 | 54.40 | 54.76 | 534 | +0.41(+0.76%) |
Aug 12, 2024 | 54.32 | 54.45 | 54.32 | 54.35 | 2,554 | +0.26(+0.48%) |
Aug 09, 2024 | 54.11 | 54.11 | 54.05 | 54.09 | 664 | +0.24(+0.45%) |
Aug 08, 2024 | 53.63 | 53.85 | 53.63 | 53.85 | 664 | +1.17(+2.22%) |
Aug 07, 2024 | 53.38 | 53.38 | 52.68 | 52.68 | 2,816 | +0.91(+1.77%) |
Aug 06, 2024 | 51.88 | 52.01 | 51.76 | 51.76 | 6,880 | +0.05(+0.10%) |
Aug 05, 2024 | 51.65 | 51.92 | 51.57 | 51.71 | 5,056 | -2.32(-4.30%) |
Aug 02, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 339 | -0.62(-1.13%) |
Aug 01, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 226 | -0.71(-1.29%) |
Jul 31, 2024 | 55.34 | 55.38 | 55.31 | 55.36 | 2,781 | +0.81(+1.49%) |
Jul 30, 2024 | 54.66 | 54.68 | 54.38 | 54.55 | 3,686 | +0.05(+0.10%) |
Jul 29, 2024 | 54.54 | 54.54 | 54.41 | 54.50 | 2,432 | -0.43(-0.78%) |
Jul 26, 2024 | 54.75 | 54.93 | 54.75 | 54.93 | 710 | +0.53(+0.97%) |
Jul 25, 2024 | 54.49 | 54.49 | 54.40 | 54.40 | 742 | -0.12(-0.23%) |
Jul 24, 2024 | 54.99 | 54.99 | 54.52 | 54.52 | 2,161 | -0.42(-0.76%) |
Jul 23, 2024 | 55.15 | 55.10 | 54.90 | 54.94 | 5,126 | -0.56(-1.01%) |
Jul 22, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 6,675 | +0.21(+0.38%) |
Jul 19, 2024 | 55.40 | 55.47 | 55.29 | 55.29 | 4,451 | -0.59(-1.05%) |
Jul 18, 2024 | 56.40 | 56.40 | 55.87 | 55.87 | 5,415 | -0.95(-1.67%) |
Jul 17, 2024 | 56.82 | 57.35 | 56.80 | 56.82 | 47,521 | -0.37(-0.65%) |
Jul 16, 2024 | 56.91 | 57.20 | 56.91 | 57.20 | 1,914 | +0.42(+0.74%) |
Jul 15, 2024 | 56.93 | 57.00 | 56.77 | 56.77 | 2,482 | -0.49(-0.85%) |
Jul 12, 2024 | 57.34 | 57.34 | 57.26 | 57.26 | 1,330 | +0.12(+0.21%) |
Jul 11, 2024 | 57.31 | 57.31 | 57.14 | 57.14 | 864 | +0.41(+0.72%) |
Jul 10, 2024 | 56.62 | 56.73 | 56.62 | 56.73 | 2,640 | +0.23(+0.40%) |
Jul 09, 2024 | 56.35 | 56.51 | 56.34 | 56.51 | 1,479 | -0.47(-0.82%) |
Jul 08, 2024 | 56.40 | 56.97 | 56.31 | 56.97 | 4,922 | +0.19(+0.34%) |
Jul 05, 2024 | 56.47 | 56.87 | 56.47 | 56.78 | 22,275 | +0.36(+0.64%) |
Jul 03, 2024 | 56.34 | 56.42 | 56.34 | 56.42 | 230 | +0.60(+1.08%) |
Jul 02, 2024 | 55.70 | 55.84 | 55.65 | 55.82 | 774 | +0.17(+0.30%) |