Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 52.82 | 52.82 | 51.45 | 51.57 | 12,800 | -0.37(-0.72%) |
Aug 06, 2024 | 51.38 | 52.49 | 51.38 | 51.95 | 65,180 | +0.64(+1.24%) |
Aug 05, 2024 | 50.92 | 52.13 | 50.24 | 51.31 | 18,057 | -1.76(-3.32%) |
Aug 02, 2024 | 53.78 | 53.78 | 52.73 | 53.07 | 17,033 | -1.87(-3.40%) |
Aug 01, 2024 | 56.79 | 56.98 | 54.62 | 54.95 | 18,587 | -1.57(-2.78%) |
Jul 31, 2024 | 56.62 | 57.35 | 56.10 | 56.52 | 34,443 | +0.27(+0.47%) |
Jul 30, 2024 | 55.94 | 56.38 | 55.81 | 56.25 | 64,011 | +0.65(+1.17%) |
Jul 29, 2024 | 55.87 | 55.96 | 55.53 | 55.60 | 17,796 | -0.27(-0.49%) |
Jul 26, 2024 | 55.62 | 55.98 | 55.57 | 55.87 | 9,450 | +0.67(+1.22%) |
Jul 25, 2024 | 54.45 | 55.82 | 54.45 | 55.20 | 14,041 | +0.86(+1.59%) |
Jul 24, 2024 | 55.28 | 55.28 | 52.18 | 54.33 | 14,374 | -0.86(-1.56%) |
Jul 23, 2024 | 54.75 | 55.31 | 54.39 | 55.19 | 12,835 | +0.32(+0.59%) |
Jul 22, 2024 | 54.54 | 54.91 | 53.95 | 54.87 | 9,780 | +0.68(+1.26%) |
Jul 19, 2024 | 54.52 | 54.54 | 54.04 | 54.19 | 8,151 | -0.34(-0.62%) |
Jul 18, 2024 | 55.72 | 55.72 | 54.43 | 54.53 | 167,354 | -0.82(-1.49%) |
Jul 17, 2024 | 55.14 | 56.01 | 55.14 | 55.35 | 16,095 | -0.22(-0.40%) |
Jul 16, 2024 | 54.32 | 55.57 | 54.32 | 55.57 | 116,844 | +1.60(+2.96%) |
Jul 15, 2024 | 53.83 | 54.38 | 53.81 | 53.97 | 28,715 | +0.57(+1.07%) |
Jul 12, 2024 | 53.33 | 53.55 | 53.23 | 53.40 | 5,943 | +0.36(+0.69%) |
Jul 11, 2024 | 51.95 | 53.06 | 51.95 | 53.04 | 13,869 | +1.80(+3.51%) |
Jul 10, 2024 | 50.85 | 51.24 | 50.73 | 51.24 | 8,095 | +0.57(+1.12%) |
Jul 09, 2024 | 50.85 | 51.19 | 50.47 | 50.67 | 17,511 | -0.17(-0.33%) |
Jul 08, 2024 | 51.17 | 51.21 | 50.67 | 50.84 | 14,792 | +0.16(+0.32%) |
Jul 05, 2024 | 51.30 | 51.30 | 50.53 | 50.67 | 24,752 | -0.86(-1.66%) |
Jul 03, 2024 | 51.55 | 51.86 | 51.48 | 51.53 | 5,369 | -0.08(-0.15%) |
Jul 02, 2024 | 51.46 | 51.63 | 51.40 | 51.61 | 36,693 | +0.39(+0.76%) |
Jul 01, 2024 | 51.74 | 51.74 | 51.22 | 51.22 | 46,915 | -0.42(-0.82%) |
Jun 28, 2024 | 51.54 | 51.92 | 51.49 | 51.64 | 9,417 | +0.54(+1.05%) |
Jun 27, 2024 | 50.92 | 51.14 | 50.80 | 51.11 | 12,431 | +0.11(+0.21%) |
Jun 26, 2024 | 50.88 | 51.00 | 50.70 | 51.00 | 25,166 | -0.14(-0.27%) |
Jun 25, 2024 | 51.71 | 51.71 | 50.91 | 51.14 | 62,514 | -0.80(-1.54%) |
Jun 24, 2024 | 51.54 | 52.09 | 51.54 | 51.94 | 16,233 | +0.69(+1.34%) |
Jun 21, 2024 | 51.11 | 51.35 | 51.02 | 51.25 | 14,399 | +0.05(+0.09%) |
Jun 20, 2024 | 51.07 | 51.45 | 51.06 | 51.20 | 48,967 | +0.05(+0.10%) |
Jun 18, 2024 | 51.36 | 51.37 | 51.00 | 51.15 | 11,322 | -0.01(-0.02%) |
Jun 17, 2024 | 50.72 | 51.26 | 50.51 | 51.16 | 6,778 | +0.52(+1.02%) |
Jun 14, 2024 | 51.46 | 51.46 | 50.32 | 50.65 | 23,671 | -0.81(-1.57%) |
Jun 13, 2024 | 51.84 | 51.84 | 51.15 | 51.46 | 7,449 | -0.49(-0.95%) |
Jun 12, 2024 | 52.63 | 52.67 | 51.87 | 51.95 | 24,252 | +0.47(+0.92%) |
Jun 11, 2024 | 51.54 | 51.54 | 51.19 | 51.48 | 9,935 | -0.49(-0.94%) |
Jun 10, 2024 | 51.54 | 52.09 | 51.54 | 51.97 | 3,917 | +0.24(+0.45%) |
Jun 07, 2024 | 51.96 | 51.96 | 51.63 | 51.73 | 10,054 | -0.25(-0.49%) |
Jun 06, 2024 | 52.22 | 52.41 | 51.83 | 51.99 | 12,945 | -0.25(-0.48%) |
Jun 05, 2024 | 52.04 | 52.33 | 51.83 | 52.24 | 8,929 | +0.47(+0.91%) |
Jun 04, 2024 | 52.47 | 52.50 | 51.77 | 51.77 | 32,133 | -0.95(-1.80%) |