Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 53.72 | 53.92 | 53.60 | 53.92 | 4,960 | +0.37(+0.69%) |
Aug 29, 2024 | 53.98 | 54.01 | 53.52 | 53.55 | 6,328 | -0.04(-0.07%) |
Aug 28, 2024 | 53.83 | 53.83 | 53.26 | 53.58 | 8,667 | -0.16(-0.29%) |
Aug 27, 2024 | 53.50 | 53.89 | 53.50 | 53.74 | 24,153 | +0.02(+0.04%) |
Aug 26, 2024 | 54.27 | 54.27 | 53.57 | 53.72 | 4,641 | -0.20(-0.37%) |
Aug 23, 2024 | 53.88 | 54.01 | 53.51 | 53.92 | 10,953 | +0.50(+0.93%) |
Aug 22, 2024 | 54.34 | 54.34 | 53.34 | 53.42 | 8,588 | -0.53(-0.98%) |
Aug 21, 2024 | 53.96 | 54.14 | 53.78 | 53.94 | 3,476 | +0.39(+0.73%) |
Aug 20, 2024 | 53.49 | 53.62 | 53.45 | 53.55 | 5,321 | -0.14(-0.26%) |
Aug 19, 2024 | 53.90 | 53.90 | 53.37 | 53.70 | 5,811 | +0.37(+0.69%) |
Aug 16, 2024 | 53.22 | 53.45 | 53.22 | 53.33 | 5,094 | +0.12(+0.22%) |
Aug 15, 2024 | 53.53 | 53.53 | 52.99 | 53.21 | 15,835 | +0.78(+1.49%) |
Aug 14, 2024 | 52.72 | 52.72 | 52.21 | 52.43 | 9,006 | +0.13(+0.24%) |
Aug 13, 2024 | 52.17 | 52.33 | 51.91 | 52.30 | 7,032 | +0.77(+1.50%) |
Aug 12, 2024 | 51.47 | 51.78 | 51.47 | 51.53 | 3,500 | -0.06(-0.11%) |
Aug 09, 2024 | 51.69 | 51.69 | 51.33 | 51.59 | 2,453 | +0.36(+0.69%) |
Aug 08, 2024 | 50.85 | 51.30 | 50.85 | 51.23 | 6,188 | +0.87(+1.72%) |
Aug 07, 2024 | 51.15 | 51.15 | 50.37 | 50.37 | 1,544 | -0.47(-0.93%) |
Aug 06, 2024 | 50.89 | 51.43 | 50.84 | 50.84 | 18,162 | +0.54(+1.08%) |
Aug 05, 2024 | 48.73 | 50.88 | 48.73 | 50.30 | 17,370 | -1.43(-2.76%) |
Aug 02, 2024 | 51.99 | 51.99 | 51.44 | 51.73 | 24,749 | -0.93(-1.76%) |
Aug 01, 2024 | 53.60 | 53.60 | 52.42 | 52.65 | 2,799 | -0.71(-1.33%) |
Jul 31, 2024 | 53.29 | 53.62 | 53.29 | 53.36 | 3,164 | +0.67(+1.27%) |
Jul 30, 2024 | 52.88 | 52.88 | 52.52 | 52.69 | 5,591 | -0.11(-0.21%) |
Jul 29, 2024 | 52.87 | 52.93 | 52.80 | 52.80 | 2,683 | +0.12(+0.23%) |
Jul 26, 2024 | 52.59 | 52.94 | 52.51 | 52.68 | 7,452 | +0.45(+0.86%) |
Jul 25, 2024 | 52.11 | 52.78 | 52.11 | 52.23 | 8,057 | -0.15(-0.28%) |
Jul 24, 2024 | 52.95 | 52.95 | 52.36 | 52.38 | 12,150 | -1.06(-1.98%) |
Jul 23, 2024 | 53.68 | 53.72 | 53.44 | 53.44 | 14,880 | -0.21(-0.40%) |
Jul 22, 2024 | 53.48 | 53.75 | 53.48 | 53.65 | 4,677 | +0.51(+0.96%) |
Jul 19, 2024 | 53.45 | 53.45 | 53.11 | 53.14 | 2,038 | -0.28(-0.53%) |
Jul 18, 2024 | 53.84 | 53.84 | 53.35 | 53.43 | 8,084 | -0.34(-0.63%) |
Jul 17, 2024 | 53.86 | 53.90 | 53.76 | 53.77 | 8,250 | -0.70(-1.28%) |
Jul 16, 2024 | 54.29 | 54.46 | 54.29 | 54.46 | 5,800 | +0.28(+0.51%) |
Jul 15, 2024 | 54.51 | 54.51 | 54.18 | 54.18 | 3,962 | +0.12(+0.22%) |
Jul 12, 2024 | 54.19 | 54.36 | 54.06 | 54.06 | 5,767 | +0.28(+0.51%) |
Jul 11, 2024 | 54.27 | 54.30 | 53.79 | 53.79 | 8,697 | -0.46(-0.85%) |
Jul 10, 2024 | 54.01 | 54.25 | 53.98 | 54.25 | 3,619 | +0.27(+0.49%) |
Jul 09, 2024 | 54.10 | 54.12 | 53.96 | 53.98 | 2,601 | +0.02(+0.05%) |
Jul 08, 2024 | 54.63 | 54.63 | 53.93 | 53.96 | 2,591 | +0.02(+0.03%) |
Jul 05, 2024 | 53.47 | 53.94 | 53.47 | 53.94 | 2,062 | +0.24(+0.45%) |
Jul 03, 2024 | 54.15 | 54.15 | 53.58 | 53.70 | 3,834 | +0.17(+0.32%) |
Jul 02, 2024 | 53.43 | 53.56 | 53.41 | 53.53 | 6,045 | +0.21(+0.39%) |