Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 54.44 | 54.79 | 53.90 | 53.98 | 12,480 | -0.50(-0.91%) |
Sep 03, 2024 | 55.40 | 55.40 | 54.48 | 54.48 | 9,298 | -1.42(-2.55%) |
Aug 30, 2024 | 55.70 | 55.90 | 55.41 | 55.90 | 6,322 | +0.36(+0.65%) |
Aug 29, 2024 | 55.86 | 56.04 | 55.18 | 55.54 | 17,133 | +0.18(+0.33%) |
Aug 28, 2024 | 55.28 | 55.44 | 55.06 | 55.36 | 8,437 | +0.02(+0.04%) |
Aug 27, 2024 | 55.47 | 55.47 | 55.18 | 55.33 | 12,237 | -0.33(-0.59%) |
Aug 26, 2024 | 56.20 | 56.37 | 55.66 | 55.66 | 8,724 | -0.22(-0.39%) |
Aug 23, 2024 | 54.70 | 55.95 | 54.70 | 55.88 | 10,921 | +1.63(+3.00%) |
Aug 22, 2024 | 54.36 | 54.59 | 54.20 | 54.25 | 6,519 | -0.12(-0.22%) |
Aug 21, 2024 | 54.24 | 54.41 | 53.97 | 54.37 | 33,727 | +0.65(+1.21%) |
Aug 20, 2024 | 54.43 | 54.43 | 53.72 | 53.72 | 11,396 | -0.79(-1.44%) |
Aug 19, 2024 | 54.35 | 54.58 | 54.23 | 54.51 | 12,195 | +0.30(+0.54%) |
Aug 16, 2024 | 54.00 | 54.40 | 54.00 | 54.21 | 8,215 | +0.14(+0.26%) |
Aug 15, 2024 | 53.72 | 54.28 | 53.72 | 54.07 | 12,047 | +1.10(+2.08%) |
Aug 14, 2024 | 53.20 | 53.20 | 52.83 | 52.97 | 4,409 | +0.06(+0.12%) |
Aug 13, 2024 | 52.49 | 53.02 | 52.07 | 52.91 | 12,688 | +0.64(+1.22%) |
Aug 12, 2024 | 52.92 | 52.92 | 52.18 | 52.27 | 6,499 | -0.42(-0.79%) |
Aug 09, 2024 | 52.69 | 52.96 | 52.51 | 52.69 | 8,581 | +0.04(+0.08%) |
Aug 08, 2024 | 52.16 | 52.77 | 52.00 | 52.64 | 8,064 | +1.07(+2.07%) |
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%) |