Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 55.12 | 55.29 | 55.12 | 55.29 | 797 | +1.19(+2.20%) |
Aug 22, 2024 | 54.37 | 54.43 | 54.10 | 54.10 | 768 | -0.44(-0.81%) |
Aug 21, 2024 | 54.37 | 54.54 | 54.37 | 54.54 | 226 | +0.41(+0.76%) |
Aug 20, 2024 | 54.07 | 54.13 | 54.07 | 54.13 | 1,972 | -0.06(-0.11%) |
Aug 19, 2024 | 54.03 | 54.24 | 54.03 | 54.19 | 5,096 | +0.66(+1.22%) |
Aug 16, 2024 | 53.39 | 53.53 | 53.39 | 53.53 | 24,097 | +0.29(+0.55%) |
Aug 15, 2024 | 53.26 | 53.31 | 53.24 | 53.24 | 853 | +0.44(+0.83%) |
Aug 14, 2024 | 52.65 | 52.87 | 52.65 | 52.80 | 6,153 | +0.13(+0.24%) |
Aug 13, 2024 | 52.18 | 52.68 | 52.18 | 52.68 | 2,328 | +0.89(+1.72%) |
Aug 12, 2024 | 51.70 | 51.87 | 51.67 | 51.79 | 1,235 | +0.11(+0.21%) |
Aug 09, 2024 | 51.49 | 51.68 | 51.45 | 51.68 | 4,313 | +0.32(+0.63%) |
Aug 08, 2024 | 51.22 | 51.42 | 51.21 | 51.36 | 6,264 | +0.78(+1.53%) |
Aug 07, 2024 | 51.29 | 51.29 | 50.58 | 50.58 | 6,190 | +0.02(+0.05%) |
Aug 06, 2024 | 50.32 | 50.77 | 50.28 | 50.56 | 10,583 | +0.21(+0.42%) |
Aug 05, 2024 | 49.45 | 50.63 | 49.45 | 50.35 | 54,946 | -1.31(-2.53%) |
Aug 02, 2024 | 51.60 | 51.66 | 51.54 | 51.66 | 5,322 | -1.03(-1.96%) |
Aug 01, 2024 | 53.54 | 53.54 | 52.57 | 52.69 | 5,413 | -1.56(-2.88%) |
Jul 31, 2024 | 54.20 | 54.44 | 54.09 | 54.25 | 6,654 | +0.87(+1.63%) |
Jul 30, 2024 | 53.30 | 53.42 | 53.22 | 53.38 | 16,830 | +0.22(+0.41%) |
Jul 29, 2024 | 53.16 | 53.16 | 53.15 | 53.16 | 936 | -0.32(-0.59%) |
Jul 26, 2024 | 53.36 | 53.53 | 53.36 | 53.48 | 2,026 | +0.75(+1.42%) |
Jul 25, 2024 | 52.77 | 53.14 | 52.73 | 52.73 | 1,777 | -0.33(-0.63%) |
Jul 24, 2024 | 53.45 | 53.45 | 53.07 | 53.07 | 300,520 | -0.56(-1.05%) |
Jul 23, 2024 | 53.64 | 53.68 | 53.63 | 53.63 | 3,619 | -0.18(-0.34%) |
Jul 22, 2024 | 53.77 | 53.81 | 53.74 | 53.81 | 1,426 | +0.42(+0.79%) |
Jul 19, 2024 | 53.40 | 53.42 | 53.39 | 53.39 | 771 | -0.43(-0.79%) |
Jul 18, 2024 | 54.34 | 54.34 | 53.70 | 53.81 | 1,061 | -0.31(-0.58%) |
Jul 17, 2024 | 54.11 | 54.13 | 54.11 | 54.13 | 2,308 | -0.23(-0.42%) |
Jul 16, 2024 | 53.98 | 54.36 | 53.98 | 54.36 | 599 | +0.49(+0.91%) |
Jul 15, 2024 | 54.07 | 54.07 | 53.84 | 53.87 | 423 | -0.29(-0.54%) |
Jul 12, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 177 | +0.66(+1.24%) |
Jul 11, 2024 | 53.47 | 53.50 | 53.47 | 53.50 | 211 | +0.42(+0.79%) |
Jul 10, 2024 | 52.94 | 53.08 | 52.94 | 53.08 | 120 | +0.58(+1.11%) |
Jul 09, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 217 | +0.02(+0.03%) |
Jul 08, 2024 | 52.59 | 52.65 | 52.48 | 52.48 | 1,779 | -0.35(-0.67%) |
Jul 05, 2024 | 52.82 | 52.88 | 52.69 | 52.83 | 4,929 | +0.26(+0.49%) |
Jul 03, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 100 | +0.70(+1.36%) |
Jul 02, 2024 | 51.66 | 51.87 | 51.62 | 51.87 | 14,694 | +0.08(+0.15%) |
Jul 01, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 316 | -0.00(-0.01%) |
Jun 28, 2024 | 51.84 | 51.96 | 51.80 | 51.80 | 1,400 | -0.12(-0.24%) |
Jun 27, 2024 | 51.97 | 51.97 | 51.92 | 51.93 | 522 | +0.28(+0.55%) |
Jun 26, 2024 | 51.57 | 51.64 | 51.57 | 51.64 | 2,916 | -0.36(-0.70%) |
Jun 25, 2024 | 51.99 | 52.01 | 51.97 | 52.01 | 908 | -0.15(-0.28%) |
Jun 24, 2024 | 52.22 | 52.24 | 52.15 | 52.15 | 2,395 | +0.52(+1.01%) |
Jun 21, 2024 | 51.76 | 51.76 | 51.59 | 51.63 | 1,522 | -0.45(-0.87%) |
Jun 20, 2024 | 52.05 | 52.10 | 51.96 | 52.09 | 2,779 | -0.01(-0.01%) |
Jun 18, 2024 | 51.82 | 52.09 | 51.82 | 52.09 | 905 | +0.23(+0.45%) |
Jun 17, 2024 | 51.52 | 51.86 | 51.52 | 51.86 | 5,309 | +0.32(+0.62%) |
Jun 14, 2024 | 51.53 | 51.63 | 51.32 | 51.54 | 4,839 | -0.46(-0.88%) |
Jun 13, 2024 | 52.07 | 52.07 | 51.93 | 52.00 | 1,630 | -0.94(-1.77%) |
Jun 12, 2024 | 53.16 | 53.27 | 52.94 | 52.94 | 2,095 | +0.66(+1.26%) |
Jun 11, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 85 | -0.54(-1.03%) |
Jun 10, 2024 | 52.58 | 52.82 | 52.58 | 52.82 | 120 | +0.30(+0.56%) |
Jun 07, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 436 | -0.70(-1.31%) |
Jun 06, 2024 | 53.20 | 53.27 | 53.20 | 53.22 | 797 | -0.05(-0.09%) |
Jun 05, 2024 | 53.26 | 53.27 | 53.26 | 53.27 | 478 | +0.09(+0.16%) |
Jun 04, 2024 | 53.24 | 53.24 | 53.19 | 53.19 | 343 | -0.34(-0.64%) |