Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 56.10 | 56.10 | 55.71 | 55.75 | 12,545 | -0.17(-0.31%) |
Aug 19, 2024 | 55.78 | 55.94 | 55.70 | 55.92 | 3,182 | +0.65(+1.18%) |
Aug 16, 2024 | 54.99 | 55.27 | 54.99 | 55.27 | 1,720 | +0.25(+0.46%) |
Aug 15, 2024 | 55.00 | 55.13 | 54.99 | 55.02 | 6,619 | +0.95(+1.76%) |
Aug 14, 2024 | 53.62 | 54.07 | 53.62 | 54.07 | 800 | +0.35(+0.64%) |
Aug 13, 2024 | 53.10 | 53.72 | 53.10 | 53.72 | 1,728 | +1.14(+2.16%) |
Aug 12, 2024 | 52.43 | 52.59 | 52.43 | 52.59 | 894 | -0.21(-0.39%) |
Aug 09, 2024 | 52.48 | 52.80 | 52.48 | 52.80 | 3,069 | +0.60(+1.14%) |
Aug 08, 2024 | 52.00 | 52.20 | 52.00 | 52.20 | 446 | +0.88(+1.72%) |
Aug 07, 2024 | 52.41 | 52.41 | 51.31 | 51.31 | 553 | +0.02(+0.03%) |
Aug 06, 2024 | 51.37 | 51.81 | 51.30 | 51.30 | 3,174 | +0.46(+0.91%) |
Aug 05, 2024 | 50.28 | 50.95 | 50.28 | 50.84 | 4,781 | -1.55(-2.95%) |
Aug 02, 2024 | 52.47 | 52.47 | 51.94 | 52.39 | 1,305 | -1.41(-2.62%) |
Aug 01, 2024 | 53.47 | 53.80 | 53.46 | 53.80 | 1,012 | -1.45(-2.63%) |
Jul 31, 2024 | 55.31 | 55.56 | 55.25 | 55.25 | 539 | +0.63(+1.15%) |
Jul 30, 2024 | 54.83 | 55.20 | 54.46 | 54.62 | 759 | -0.31(-0.57%) |
Jul 29, 2024 | 54.95 | 54.97 | 54.93 | 54.93 | 552 | -0.03(-0.06%) |
Jul 26, 2024 | 55.05 | 55.11 | 54.96 | 54.96 | 870 | +0.40(+0.72%) |
Jul 25, 2024 | 53.95 | 55.14 | 53.95 | 54.57 | 1,278 | +0.94(+1.75%) |
Jul 24, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 305 | -1.63(-2.95%) |
Jul 23, 2024 | 55.00 | 55.47 | 55.00 | 55.26 | 1,239 | +0.27(+0.49%) |
Jul 22, 2024 | 54.70 | 54.99 | 54.70 | 54.99 | 2,200 | +0.36(+0.65%) |
Jul 19, 2024 | 54.74 | 54.74 | 54.52 | 54.63 | 785 | -0.28(-0.51%) |
Jul 18, 2024 | 55.47 | 55.47 | 54.53 | 54.91 | 1,358 | -0.53(-0.96%) |
Jul 17, 2024 | 55.61 | 55.66 | 55.44 | 55.44 | 773 | -1.11(-1.96%) |
Jul 16, 2024 | 56.31 | 56.55 | 56.22 | 56.55 | 1,853 | +0.66(+1.19%) |
Jul 15, 2024 | 55.61 | 56.06 | 55.61 | 55.89 | 1,749 | +0.30(+0.54%) |
Jul 12, 2024 | 55.50 | 55.76 | 55.50 | 55.59 | 23,200 | +0.59(+1.08%) |
Jul 11, 2024 | 55.09 | 55.68 | 54.78 | 54.99 | 2,420 | +0.04(+0.07%) |
Jul 10, 2024 | 54.80 | 54.95 | 54.61 | 54.95 | 687 | -0.20(-0.36%) |
Jul 09, 2024 | 55.23 | 55.23 | 55.13 | 55.15 | 2,908 | -0.67(-1.20%) |
Jul 08, 2024 | 55.67 | 55.82 | 55.67 | 55.82 | 1,979 | -0.06(-0.11%) |
Jul 05, 2024 | 55.84 | 55.88 | 55.84 | 55.88 | 757 | +0.28(+0.50%) |
Jul 03, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 100 | +0.17(+0.31%) |
Jul 02, 2024 | 55.35 | 55.52 | 55.21 | 55.43 | 3,760 | +0.06(+0.10%) |
Jul 01, 2024 | 54.85 | 55.37 | 54.75 | 55.37 | 2,741 | +0.31(+0.57%) |
Jun 28, 2024 | 54.90 | 55.07 | 54.90 | 55.06 | 1,797 | +0.34(+0.62%) |
Jun 27, 2024 | 53.98 | 54.75 | 53.98 | 54.72 | 1,898 | +0.95(+1.77%) |
Jun 26, 2024 | 53.79 | 53.79 | 53.60 | 53.77 | 596 | +0.02(+0.03%) |
Jun 25, 2024 | 53.56 | 53.75 | 53.56 | 53.75 | 2,160 | -0.01(-0.02%) |
Jun 24, 2024 | 53.96 | 53.96 | 53.75 | 53.76 | 2,521 | -0.30(-0.55%) |
Jun 21, 2024 | 53.44 | 54.06 | 53.44 | 54.06 | 685 | +0.39(+0.72%) |
Jun 20, 2024 | 53.35 | 53.78 | 53.35 | 53.67 | 2,435 | +0.16(+0.30%) |
Jun 18, 2024 | 53.67 | 53.70 | 53.51 | 53.51 | 1,747 | -0.28(-0.52%) |
Jun 17, 2024 | 53.49 | 53.83 | 53.14 | 53.79 | 2,662 | +0.19(+0.35%) |
Jun 14, 2024 | 53.52 | 53.61 | 53.45 | 53.61 | 771 | +0.00(+0.01%) |
Jun 13, 2024 | 54.59 | 54.59 | 53.60 | 53.60 | 3,261 | -0.70(-1.29%) |
Jun 12, 2024 | 54.93 | 54.93 | 54.30 | 54.30 | 428 | +0.32(+0.60%) |
Jun 11, 2024 | 53.76 | 54.01 | 53.76 | 53.98 | 3,261 | +0.12(+0.23%) |
Jun 10, 2024 | 53.86 | 53.86 | 53.77 | 53.85 | 1,147 | +0.33(+0.62%) |
Jun 07, 2024 | 53.19 | 53.56 | 53.19 | 53.52 | 4,909 | -0.17(-0.31%) |
Jun 06, 2024 | 53.78 | 53.90 | 53.69 | 53.69 | 2,546 | +0.40(+0.75%) |
Jun 05, 2024 | 52.83 | 53.29 | 52.80 | 53.29 | 695 | +0.87(+1.65%) |
Jun 04, 2024 | 52.42 | 52.64 | 52.32 | 52.42 | 1,956 | +0.04(+0.07%) |