Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 56.30 | 56.53 | 56.23 | 56.45 | 16,850 | +0.44(+0.79%) |
Aug 20, 2024 | 56.05 | 56.12 | 55.90 | 56.01 | 21,205 | -0.15(-0.27%) |
Aug 19, 2024 | 55.90 | 56.22 | 55.77 | 56.16 | 12,522 | +0.65(+1.17%) |
Aug 16, 2024 | 55.21 | 55.55 | 55.21 | 55.51 | 37,060 | +0.38(+0.69%) |
Aug 15, 2024 | 55.06 | 55.24 | 54.97 | 55.13 | 21,893 | +0.58(+1.07%) |
Aug 14, 2024 | 54.45 | 54.56 | 54.41 | 54.55 | 20,261 | +0.22(+0.40%) |
Aug 13, 2024 | 53.78 | 54.33 | 53.78 | 54.33 | 17,040 | +0.80(+1.49%) |
Aug 12, 2024 | 53.52 | 53.60 | 53.39 | 53.53 | 13,729 | +0.05(+0.09%) |
Aug 09, 2024 | 53.22 | 53.48 | 53.20 | 53.48 | 15,340 | +0.15(+0.28%) |
Aug 08, 2024 | 53.01 | 53.35 | 52.83 | 53.33 | 33,634 | +0.78(+1.48%) |
Aug 07, 2024 | 53.21 | 53.23 | 52.49 | 52.55 | 21,808 | +0.29(+0.55%) |
Aug 06, 2024 | 51.62 | 52.44 | 51.62 | 52.26 | 29,304 | +0.02(+0.04%) |
Aug 05, 2024 | 51.67 | 52.49 | 51.55 | 52.24 | 35,428 | -1.30(-2.43%) |
Aug 02, 2024 | 53.62 | 53.67 | 53.10 | 53.54 | 43,739 | -0.62(-1.14%) |
Aug 01, 2024 | 54.88 | 54.89 | 53.86 | 54.16 | 23,241 | -1.39(-2.50%) |
Jul 31, 2024 | 55.54 | 55.72 | 55.44 | 55.55 | 11,866 | +0.50(+0.91%) |
Jul 30, 2024 | 55.05 | 55.06 | 54.86 | 55.05 | 15,976 | +0.25(+0.46%) |
Jul 29, 2024 | 54.93 | 54.93 | 54.68 | 54.80 | 16,960 | -0.36(-0.65%) |
Jul 26, 2024 | 54.87 | 55.16 | 54.87 | 55.16 | 13,481 | +0.62(+1.14%) |
Jul 25, 2024 | 54.46 | 54.84 | 54.27 | 54.54 | 36,060 | -0.19(-0.35%) |
Jul 24, 2024 | 55.05 | 55.15 | 54.68 | 54.73 | 15,326 | -0.47(-0.85%) |
Jul 23, 2024 | 55.26 | 55.36 | 55.20 | 55.20 | 29,413 | -0.36(-0.65%) |
Jul 22, 2024 | 55.52 | 55.59 | 55.35 | 55.56 | 49,753 | +0.56(+1.02%) |
Jul 19, 2024 | 55.16 | 55.18 | 54.85 | 55.00 | 107,603 | -0.34(-0.61%) |
Jul 18, 2024 | 55.98 | 55.98 | 55.29 | 55.34 | 140,998 | -0.42(-0.74%) |
Jul 17, 2024 | 55.67 | 55.83 | 55.66 | 55.76 | 59,545 | +0.06(+0.10%) |
Jul 16, 2024 | 55.34 | 55.70 | 55.26 | 55.70 | 373,222 | +0.21(+0.37%) |
Jul 15, 2024 | 55.79 | 55.79 | 55.44 | 55.49 | 38,590 | -0.46(-0.81%) |
Jul 12, 2024 | 55.88 | 56.14 | 55.86 | 55.95 | 23,947 | +0.52(+0.94%) |
Jul 11, 2024 | 55.45 | 55.56 | 55.41 | 55.43 | 22,476 | +0.31(+0.56%) |
Jul 10, 2024 | 54.84 | 55.16 | 54.84 | 55.12 | 11,060 | +0.67(+1.24%) |
Jul 09, 2024 | 54.53 | 54.53 | 54.31 | 54.45 | 9,262 | -0.27(-0.48%) |
Jul 08, 2024 | 55.03 | 55.03 | 54.69 | 54.71 | 36,783 | -0.24(-0.44%) |
Jul 05, 2024 | 55.00 | 55.00 | 54.59 | 54.95 | 20,238 | +0.22(+0.40%) |
Jul 03, 2024 | 54.41 | 54.73 | 54.41 | 54.73 | 43,164 | +0.72(+1.33%) |
Jul 02, 2024 | 53.82 | 54.05 | 53.77 | 54.01 | 37,378 | -0.01(-0.02%) |
Jul 01, 2024 | 54.24 | 54.35 | 53.91 | 54.02 | 14,065 | +0.30(+0.56%) |
Jun 28, 2024 | 53.62 | 53.83 | 53.59 | 53.72 | 17,732 | +0.08(+0.15%) |
Jun 27, 2024 | 53.70 | 53.86 | 53.54 | 53.64 | 34,630 | +0.02(+0.04%) |
Jun 26, 2024 | 53.45 | 53.73 | 53.45 | 53.62 | 37,097 | -0.43(-0.80%) |
Jun 25, 2024 | 53.90 | 54.06 | 53.82 | 54.05 | 11,795 | +0.04(+0.08%) |
Jun 24, 2024 | 53.87 | 54.20 | 53.87 | 54.01 | 37,431 | +0.57(+1.08%) |
Jun 21, 2024 | 53.35 | 53.46 | 53.21 | 53.43 | 32,914 | -0.38(-0.71%) |
Jun 20, 2024 | 53.64 | 53.84 | 53.60 | 53.81 | 18,775 | +0.09(+0.16%) |
Jun 18, 2024 | 53.48 | 53.73 | 53.48 | 53.73 | 19,292 | +0.27(+0.51%) |
Jun 17, 2024 | 53.09 | 53.45 | 52.99 | 53.45 | 21,828 | +0.32(+0.61%) |
Jun 14, 2024 | 53.05 | 53.20 | 52.88 | 53.13 | 25,505 | -0.65(-1.20%) |
Jun 13, 2024 | 54.23 | 54.23 | 53.59 | 53.77 | 24,849 | -0.84(-1.55%) |
Jun 12, 2024 | 54.88 | 54.91 | 54.51 | 54.62 | 36,311 | +0.65(+1.20%) |
Jun 11, 2024 | 53.98 | 54.10 | 53.75 | 53.97 | 23,925 | -0.68(-1.24%) |
Jun 10, 2024 | 54.33 | 54.75 | 54.29 | 54.65 | 21,014 | -0.02(-0.04%) |
Jun 07, 2024 | 54.87 | 55.02 | 54.67 | 54.67 | 20,067 | -0.69(-1.24%) |
Jun 06, 2024 | 55.21 | 55.40 | 55.18 | 55.35 | 38,394 | +0.16(+0.28%) |
Jun 05, 2024 | 55.26 | 55.26 | 54.95 | 55.20 | 25,106 | +0.22(+0.39%) |
Jun 04, 2024 | 55.02 | 55.07 | 54.82 | 54.98 | 25,756 | -0.29(-0.53%) |