Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 55.68 | 56.06 | 55.38 | 55.52 | 79,412 | -0.52(-0.93%) |
Aug 06, 2024 | 56.64 | 56.77 | 56.01 | 56.04 | 73,319 | -0.99(-1.74%) |
Aug 05, 2024 | 56.62 | 57.24 | 56.46 | 57.03 | 109,556 | +0.56(+0.99%) |
Aug 02, 2024 | 56.17 | 56.52 | 56.10 | 56.47 | 178,994 | +0.73(+1.31%) |
Aug 01, 2024 | 55.80 | 56.16 | 55.68 | 55.74 | 118,372 | +0.15(+0.27%) |
Jul 31, 2024 | 55.53 | 55.70 | 55.27 | 55.59 | 88,073 | +0.51(+0.93%) |
Jul 30, 2024 | 55.15 | 55.16 | 54.91 | 55.08 | 29,057 | +0.09(+0.16%) |
Jul 29, 2024 | 55.09 | 55.09 | 54.81 | 54.99 | 51,722 | +0.31(+0.57%) |
Jul 26, 2024 | 54.61 | 54.72 | 54.46 | 54.68 | 38,356 | +0.36(+0.66%) |
Jul 25, 2024 | 54.13 | 54.54 | 54.13 | 54.32 | 66,374 | +0.44(+0.82%) |
Jul 24, 2024 | 54.54 | 54.61 | 53.84 | 53.88 | 115,754 | -0.69(-1.26%) |
Jul 23, 2024 | 54.73 | 54.87 | 54.53 | 54.57 | 46,317 | -0.17(-0.31%) |
Jul 22, 2024 | 55.04 | 55.15 | 54.54 | 54.74 | 91,657 | -0.24(-0.44%) |
Jul 19, 2024 | 55.09 | 55.10 | 54.92 | 54.98 | 53,418 | -0.25(-0.45%) |
Jul 18, 2024 | 55.42 | 55.55 | 55.21 | 55.23 | 56,480 | -0.40(-0.72%) |
Jul 17, 2024 | 55.60 | 55.77 | 55.46 | 55.63 | 55,976 | +0.07(+0.13%) |
Jul 16, 2024 | 55.32 | 55.73 | 55.29 | 55.56 | 77,980 | +0.62(+1.13%) |
Jul 15, 2024 | 54.97 | 55.11 | 54.84 | 54.94 | 92,093 | -0.30(-0.54%) |
Jul 12, 2024 | 55.03 | 55.29 | 54.98 | 55.24 | 23,047 | +0.16(+0.29%) |
Jul 11, 2024 | 55.21 | 55.40 | 54.97 | 55.08 | 70,248 | +0.18(+0.33%) |
Jul 10, 2024 | 54.47 | 54.90 | 54.36 | 54.90 | 423,229 | +0.56(+1.03%) |
Jul 09, 2024 | 54.58 | 54.59 | 54.19 | 54.34 | 59,343 | -0.36(-0.66%) |
Jul 08, 2024 | 54.62 | 54.77 | 54.44 | 54.70 | 74,172 | +0.04(+0.07%) |
Jul 05, 2024 | 54.50 | 54.81 | 54.24 | 54.66 | 40,759 | +0.47(+0.87%) |
Jul 03, 2024 | 53.83 | 54.24 | 53.76 | 54.19 | 117,171 | +0.72(+1.35%) |
Jul 02, 2024 | 53.55 | 53.64 | 53.19 | 53.47 | 115,646 | +0.30(+0.56%) |
Jul 01, 2024 | 53.28 | 53.46 | 53.08 | 53.17 | 107,602 | -0.64(-1.19%) |
Jun 28, 2024 | 54.93 | 54.93 | 53.78 | 53.81 | 210,703 | -0.97(-1.76%) |
Jun 27, 2024 | 54.87 | 54.97 | 54.73 | 54.78 | 38,323 | +0.17(+0.31%) |
Jun 26, 2024 | 54.54 | 54.69 | 54.43 | 54.61 | 81,342 | -0.56(-1.01%) |
Jun 25, 2024 | 54.76 | 55.17 | 54.76 | 55.16 | 217,311 | +0.29(+0.53%) |
Jun 24, 2024 | 54.84 | 54.89 | 54.64 | 54.87 | 73,638 | +0.10(+0.18%) |
Jun 21, 2024 | 55.04 | 55.17 | 54.73 | 54.78 | 426,238 | -0.23(-0.42%) |
Jun 20, 2024 | 54.60 | 55.04 | 54.54 | 55.00 | 45,106 | -0.20(-0.36%) |
Jun 18, 2024 | 54.86 | 55.24 | 54.83 | 55.20 | 73,867 | +0.50(+0.91%) |
Jun 17, 2024 | 54.55 | 54.74 | 54.44 | 54.71 | 23,794 | -0.26(-0.47%) |
Jun 14, 2024 | 54.87 | 55.03 | 54.76 | 54.96 | 68,269 | +0.25(+0.45%) |
Jun 13, 2024 | 54.37 | 54.94 | 54.34 | 54.72 | 78,571 | +0.64(+1.18%) |
Jun 12, 2024 | 54.44 | 54.73 | 53.98 | 54.08 | 132,632 | +0.30(+0.56%) |
Jun 11, 2024 | 53.45 | 53.86 | 53.35 | 53.78 | 324,827 | +0.33(+0.61%) |
Jun 10, 2024 | 53.56 | 53.56 | 53.32 | 53.45 | 66,933 | -0.34(-0.63%) |
Jun 07, 2024 | 53.94 | 53.96 | 53.74 | 53.79 | 85,061 | -0.99(-1.80%) |
Jun 06, 2024 | 54.70 | 54.85 | 54.61 | 54.78 | 136,384 | -0.12(-0.22%) |
Jun 05, 2024 | 54.80 | 54.91 | 54.41 | 54.89 | 118,859 | +0.26(+0.47%) |
Jun 04, 2024 | 54.42 | 54.67 | 54.25 | 54.64 | 129,048 | +0.56(+1.03%) |