Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 56.61 | 56.62 | 56.51 | 56.61 | 5,255 | +0.28(+0.49%) |
Aug 20, 2024 | 56.37 | 56.40 | 56.32 | 56.33 | 2,005 | -0.10(-0.18%) |
Aug 19, 2024 | 56.43 | 56.45 | 56.41 | 56.44 | 5,020 | +0.33(+0.58%) |
Aug 16, 2024 | 55.81 | 56.11 | 55.81 | 56.11 | 3,483 | +0.28(+0.50%) |
Aug 15, 2024 | 55.68 | 55.87 | 55.68 | 55.83 | 2,175 | +0.50(+0.90%) |
Aug 14, 2024 | 55.12 | 55.36 | 55.12 | 55.33 | 1,171 | +0.18(+0.33%) |
Aug 13, 2024 | 54.70 | 55.15 | 54.70 | 55.15 | 22,636 | +0.59(+1.08%) |
Aug 12, 2024 | 54.84 | 54.84 | 54.55 | 54.56 | 3,745 | -0.17(-0.31%) |
Aug 09, 2024 | 54.49 | 54.80 | 54.49 | 54.73 | 2,627 | +0.05(+0.10%) |
Aug 08, 2024 | 54.05 | 54.69 | 54.05 | 54.68 | 3,787 | +0.70(+1.30%) |
Aug 07, 2024 | 54.44 | 54.77 | 53.98 | 53.98 | 12,829 | -0.20(-0.37%) |
Aug 06, 2024 | 53.79 | 54.54 | 53.79 | 54.18 | 4,268 | +0.19(+0.35%) |
Aug 05, 2024 | 54.48 | 54.48 | 53.85 | 53.99 | 9,953 | -1.23(-2.23%) |
Aug 02, 2024 | 55.67 | 55.67 | 54.87 | 55.22 | 7,785 | -0.67(-1.21%) |
Aug 01, 2024 | 56.15 | 56.17 | 55.60 | 55.89 | 60,794 | -0.22(-0.38%) |
Jul 31, 2024 | 56.11 | 56.19 | 56.11 | 56.11 | 1,146 | +0.20(+0.36%) |
Jul 30, 2024 | 55.54 | 55.93 | 55.54 | 55.91 | 3,127 | +0.23(+0.42%) |
Jul 29, 2024 | 55.88 | 55.88 | 55.50 | 55.67 | 102,610 | -0.06(-0.11%) |
Jul 26, 2024 | 55.45 | 55.85 | 55.45 | 55.73 | 10,738 | +0.55(+0.99%) |
Jul 25, 2024 | 55.02 | 55.63 | 55.02 | 55.19 | 4,710 | +0.32(+0.58%) |
Jul 24, 2024 | 54.97 | 55.10 | 54.83 | 54.87 | 17,684 | +0.08(+0.14%) |
Jul 23, 2024 | 54.98 | 54.98 | 54.76 | 54.79 | 11,404 | -0.39(-0.71%) |
Jul 22, 2024 | 55.05 | 55.20 | 54.86 | 55.18 | 5,348 | +0.12(+0.21%) |
Jul 19, 2024 | 55.64 | 55.64 | 55.05 | 55.07 | 5,584 | -0.44(-0.79%) |
Jul 18, 2024 | 55.71 | 56.04 | 55.45 | 55.51 | 7,845 | -0.43(-0.78%) |
Jul 17, 2024 | 55.42 | 56.00 | 55.42 | 55.94 | 8,668 | +0.30(+0.54%) |
Jul 16, 2024 | 54.93 | 55.64 | 54.93 | 55.64 | 51,793 | +0.65(+1.18%) |
Jul 15, 2024 | 54.99 | 55.26 | 54.99 | 54.99 | 4,569 | -0.17(-0.30%) |
Jul 12, 2024 | 55.08 | 55.28 | 55.05 | 55.16 | 5,051 | +0.32(+0.58%) |
Jul 11, 2024 | 54.55 | 54.88 | 54.53 | 54.84 | 5,716 | +0.40(+0.74%) |
Jul 10, 2024 | 53.95 | 54.44 | 53.95 | 54.44 | 10,768 | +0.53(+0.99%) |
Jul 09, 2024 | 53.89 | 54.05 | 53.77 | 53.91 | 52,933 | -0.10(-0.18%) |
Jul 08, 2024 | 54.18 | 54.18 | 53.88 | 54.01 | 13,523 | -0.04(-0.07%) |
Jul 05, 2024 | 54.02 | 54.04 | 53.83 | 54.04 | 4,054 | +0.01(+0.02%) |
Jul 03, 2024 | 54.20 | 54.20 | 53.95 | 54.03 | 3,155 | +0.22(+0.40%) |
Jul 02, 2024 | 53.58 | 53.81 | 53.40 | 53.81 | 21,356 | +0.13(+0.24%) |
Jul 01, 2024 | 54.00 | 54.00 | 53.65 | 53.69 | 8,763 | -0.16(-0.29%) |
Jun 28, 2024 | 53.78 | 53.96 | 53.72 | 53.84 | 5,505 | +0.11(+0.20%) |
Jun 27, 2024 | 53.68 | 53.93 | 53.63 | 53.74 | 5,005 | -0.24(-0.44%) |
Jun 26, 2024 | 53.75 | 53.98 | 53.75 | 53.98 | 883 | -0.03(-0.06%) |
Jun 25, 2024 | 54.40 | 54.40 | 54.00 | 54.01 | 3,095 | -0.40(-0.73%) |
Jun 24, 2024 | 54.46 | 54.59 | 54.39 | 54.41 | 56,236 | +0.15(+0.28%) |
Jun 21, 2024 | 53.86 | 54.26 | 53.86 | 54.26 | 24,810 | +0.30(+0.56%) |
Jun 20, 2024 | 53.69 | 54.04 | 53.69 | 53.96 | 38,069 | +0.18(+0.33%) |
Jun 18, 2024 | 53.74 | 53.84 | 53.68 | 53.78 | 70,843 | +0.11(+0.21%) |
Jun 17, 2024 | 53.20 | 53.67 | 53.20 | 53.67 | 3,992 | +0.40(+0.74%) |
Jun 14, 2024 | 53.28 | 53.28 | 53.27 | 53.27 | 738 | -0.14(-0.27%) |
Jun 13, 2024 | 53.31 | 53.42 | 53.17 | 53.41 | 4,312 | -0.14(-0.27%) |
Jun 12, 2024 | 53.64 | 53.68 | 53.47 | 53.56 | 5,040 | +0.33(+0.63%) |
Jun 11, 2024 | 53.06 | 53.22 | 53.03 | 53.22 | 8,103 | -0.07(-0.13%) |
Jun 10, 2024 | 52.98 | 53.30 | 52.98 | 53.29 | 22,560 | -0.00(-0.01%) |
Jun 07, 2024 | 53.13 | 53.43 | 53.13 | 53.29 | 5,117 | +0.00(+0.00%) |
Jun 06, 2024 | 53.31 | 53.37 | 53.21 | 53.29 | 5,003 | -0.03(-0.05%) |
Jun 05, 2024 | 53.01 | 53.32 | 53.01 | 53.32 | 16,100 | +0.25(+0.47%) |
Jun 04, 2024 | 52.92 | 53.13 | 52.83 | 53.07 | 5,459 | +0.21(+0.41%) |