Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 57.34 | 57.49 | 57.28 | 57.39 | 11,641 | -0.01(-0.02%) |
Aug 26, 2024 | 57.41 | 57.73 | 57.28 | 57.40 | 3,071 | -0.16(-0.28%) |
Aug 23, 2024 | 57.17 | 57.60 | 57.17 | 57.56 | 4,448 | +1.61(+2.88%) |
Aug 22, 2024 | 57.10 | 57.22 | 55.95 | 55.95 | 3,181 | -1.12(-1.97%) |
Aug 21, 2024 | 56.60 | 57.12 | 56.60 | 57.07 | 2,176 | +0.52(+0.92%) |
Aug 20, 2024 | 56.93 | 56.93 | 56.42 | 56.55 | 9,451 | -0.47(-0.83%) |
Aug 19, 2024 | 56.61 | 57.06 | 56.60 | 57.02 | 10,332 | +0.51(+0.90%) |
Aug 16, 2024 | 56.10 | 56.57 | 56.10 | 56.51 | 3,945 | +0.32(+0.57%) |
Aug 15, 2024 | 55.66 | 56.28 | 55.66 | 56.19 | 3,156 | +1.01(+1.83%) |
Aug 14, 2024 | 55.09 | 55.32 | 55.02 | 55.18 | 20,464 | -0.03(-0.05%) |
Aug 13, 2024 | 54.37 | 55.24 | 54.37 | 55.20 | 2,713 | +0.99(+1.83%) |
Aug 12, 2024 | 54.18 | 54.30 | 54.17 | 54.21 | 1,853 | -0.02(-0.03%) |
Aug 09, 2024 | 54.09 | 54.23 | 54.05 | 54.23 | 1,943 | -0.00(-0.00%) |
Aug 08, 2024 | 53.60 | 54.23 | 53.60 | 54.23 | 3,350 | +1.04(+1.95%) |
Aug 07, 2024 | 54.20 | 54.20 | 53.18 | 53.19 | 3,052 | +0.55(+1.04%) |
Aug 06, 2024 | 52.37 | 52.76 | 52.22 | 52.65 | 7,531 | +0.83(+1.61%) |
Aug 05, 2024 | 51.00 | 51.90 | 51.00 | 51.81 | 6,116 | -0.87(-1.65%) |
Aug 02, 2024 | 52.91 | 52.91 | 52.10 | 52.68 | 8,445 | -0.64(-1.19%) |
Aug 01, 2024 | 53.82 | 53.82 | 53.24 | 53.32 | 2,677 | -0.70(-1.30%) |
Jul 31, 2024 | 54.26 | 54.32 | 54.02 | 54.02 | 2,620 | -0.03(-0.06%) |
Jul 30, 2024 | 54.01 | 54.38 | 53.72 | 54.05 | 4,056 | +0.07(+0.13%) |
Jul 29, 2024 | 53.92 | 54.01 | 53.84 | 53.98 | 2,755 | +0.00(+0.00%) |
Jul 26, 2024 | 53.92 | 54.31 | 53.92 | 53.98 | 2,235 | +0.50(+0.94%) |
Jul 25, 2024 | 53.25 | 53.87 | 53.25 | 53.48 | 3,988 | +0.29(+0.54%) |
Jul 24, 2024 | 53.43 | 53.54 | 53.16 | 53.19 | 2,450 | -0.56(-1.05%) |
Jul 23, 2024 | 53.98 | 54.07 | 53.76 | 53.76 | 2,016 | -0.46(-0.84%) |
Jul 22, 2024 | 54.20 | 54.21 | 53.95 | 54.21 | 2,113 | +0.32(+0.59%) |
Jul 19, 2024 | 54.34 | 54.34 | 53.89 | 53.89 | 30,254 | -0.45(-0.82%) |
Jul 18, 2024 | 55.38 | 55.38 | 54.22 | 54.34 | 1,203 | -0.74(-1.34%) |
Jul 17, 2024 | 55.04 | 55.63 | 54.94 | 55.08 | 12,452 | -0.43(-0.77%) |
Jul 16, 2024 | 55.18 | 55.55 | 55.04 | 55.51 | 3,660 | +0.68(+1.24%) |
Jul 15, 2024 | 54.81 | 55.01 | 54.70 | 54.83 | 6,338 | +0.05(+0.09%) |
Jul 12, 2024 | 54.59 | 55.20 | 54.59 | 54.78 | 4,112 | +0.47(+0.86%) |
Jul 11, 2024 | 53.54 | 54.31 | 53.54 | 54.31 | 12,023 | +1.12(+2.11%) |
Jul 10, 2024 | 53.32 | 53.32 | 52.86 | 53.19 | 3,972 | +0.06(+0.11%) |
Jul 09, 2024 | 53.67 | 53.71 | 52.99 | 53.13 | 8,883 | -0.76(-1.41%) |
Jul 08, 2024 | 54.05 | 54.05 | 53.81 | 53.89 | 3,586 | +0.02(+0.04%) |
Jul 05, 2024 | 53.45 | 53.86 | 52.55 | 53.86 | 8,575 | +0.48(+0.90%) |
Jul 03, 2024 | 53.42 | 53.65 | 53.29 | 53.38 | 2,048 | +0.14(+0.27%) |
Jul 02, 2024 | 53.12 | 53.24 | 53.07 | 53.24 | 2,564 | -0.18(-0.34%) |
Jul 01, 2024 | 54.72 | 54.84 | 53.42 | 53.42 | 3,493 | -0.54(-1.01%) |
Jun 28, 2024 | 54.34 | 54.34 | 53.72 | 53.96 | 3,028 | -0.61(-1.11%) |
Jun 27, 2024 | 54.56 | 56.88 | 53.97 | 54.57 | 22,996 | +0.01(+0.01%) |
Jun 26, 2024 | 54.29 | 54.73 | 54.29 | 54.56 | 2,383 | -0.32(-0.58%) |
Jun 25, 2024 | 54.51 | 54.88 | 54.46 | 54.88 | 5,577 | +0.28(+0.52%) |
Jun 24, 2024 | 54.32 | 54.70 | 54.32 | 54.60 | 2,907 | +0.49(+0.90%) |
Jun 21, 2024 | 53.92 | 54.11 | 53.67 | 54.11 | 4,747 | +0.21(+0.39%) |
Jun 20, 2024 | 54.05 | 54.17 | 53.67 | 53.90 | 7,367 | -0.41(-0.75%) |
Jun 18, 2024 | 52.85 | 54.44 | 52.85 | 54.31 | 6,439 | +1.37(+2.58%) |
Jun 17, 2024 | 52.23 | 52.94 | 52.23 | 52.94 | 3,901 | +0.71(+1.36%) |
Jun 14, 2024 | 52.70 | 52.81 | 52.23 | 52.23 | 2,679 | -0.96(-1.81%) |
Jun 13, 2024 | 53.58 | 53.58 | 52.94 | 53.19 | 5,899 | -0.59(-1.09%) |
Jun 12, 2024 | 54.56 | 54.56 | 53.74 | 53.78 | 4,544 | +0.01(+0.02%) |
Jun 11, 2024 | 53.59 | 53.77 | 53.49 | 53.77 | 3,778 | -0.30(-0.56%) |
Jun 10, 2024 | 53.81 | 54.10 | 53.55 | 54.07 | 49,771 | +0.19(+0.36%) |
Jun 07, 2024 | 54.69 | 54.69 | 53.82 | 53.88 | 2,153 | -1.04(-1.89%) |
Jun 06, 2024 | 54.27 | 54.92 | 54.27 | 54.92 | 4,017 | +0.40(+0.73%) |
Jun 05, 2024 | 53.95 | 54.66 | 53.95 | 54.52 | 2,747 | +0.58(+1.07%) |
Jun 04, 2024 | 53.88 | 54.00 | 53.79 | 53.94 | 4,436 | -0.18(-0.33%) |