Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 53.82 | 54.01 | 53.77 | 53.95 | 7,193 | +0.28(+0.52%) |
Aug 26, 2024 | 53.70 | 53.79 | 53.64 | 53.67 | 8,345 | -0.17(-0.32%) |
Aug 23, 2024 | 53.23 | 53.86 | 53.23 | 53.85 | 22,279 | +1.04(+1.97%) |
Aug 22, 2024 | 53.22 | 53.22 | 52.81 | 52.81 | 12,848 | -0.35(-0.65%) |
Aug 21, 2024 | 52.99 | 53.20 | 52.88 | 53.15 | 12,906 | +0.44(+0.83%) |
Aug 20, 2024 | 52.72 | 52.77 | 52.63 | 52.72 | 13,616 | -0.17(-0.32%) |
Aug 19, 2024 | 52.73 | 52.91 | 52.71 | 52.89 | 9,130 | +0.66(+1.26%) |
Aug 16, 2024 | 52.01 | 52.25 | 51.99 | 52.23 | 7,017 | +0.37(+0.71%) |
Aug 15, 2024 | 51.80 | 52.00 | 51.72 | 51.86 | 13,746 | +0.55(+1.07%) |
Aug 14, 2024 | 51.21 | 51.32 | 51.15 | 51.31 | 16,335 | +0.23(+0.45%) |
Aug 13, 2024 | 50.66 | 51.08 | 50.62 | 51.08 | 16,865 | +0.78(+1.55%) |
Aug 12, 2024 | 50.36 | 50.40 | 50.25 | 50.30 | 14,406 | -0.03(-0.06%) |
Aug 09, 2024 | 49.94 | 50.35 | 49.94 | 50.33 | 10,445 | +0.16(+0.32%) |
Aug 08, 2024 | 49.88 | 50.23 | 49.80 | 50.17 | 23,838 | +0.74(+1.49%) |
Aug 07, 2024 | 50.05 | 50.21 | 49.42 | 49.43 | 10,567 | +0.30(+0.61%) |
Aug 06, 2024 | 48.60 | 49.36 | 48.60 | 49.13 | 17,278 | -0.12(-0.24%) |
Aug 05, 2024 | 48.61 | 49.47 | 48.61 | 49.25 | 40,526 | -1.09(-2.16%) |
Aug 02, 2024 | 50.51 | 50.51 | 50.01 | 50.34 | 19,107 | -0.55(-1.08%) |
Aug 01, 2024 | 51.49 | 51.56 | 50.68 | 50.89 | 18,069 | -1.28(-2.46%) |
Jul 31, 2024 | 52.19 | 52.32 | 52.05 | 52.17 | 22,035 | +0.43(+0.82%) |
Jul 30, 2024 | 51.72 | 51.82 | 51.52 | 51.74 | 29,828 | +0.14(+0.28%) |
Jul 29, 2024 | 51.67 | 51.67 | 51.42 | 51.60 | 19,757 | -0.25(-0.48%) |
Jul 26, 2024 | 51.63 | 51.92 | 51.63 | 51.85 | 13,151 | +0.49(+0.95%) |
Jul 25, 2024 | 51.22 | 51.62 | 51.12 | 51.36 | 17,090 | -0.14(-0.27%) |
Jul 24, 2024 | 51.92 | 51.93 | 51.50 | 51.50 | 12,633 | -0.45(-0.87%) |
Jul 23, 2024 | 51.93 | 52.04 | 51.93 | 51.95 | 9,306 | -0.34(-0.66%) |
Jul 22, 2024 | 52.20 | 52.32 | 52.13 | 52.30 | 16,880 | +0.53(+1.02%) |
Jul 19, 2024 | 51.92 | 51.92 | 51.73 | 51.77 | 42,059 | -0.32(-0.62%) |
Jul 18, 2024 | 52.65 | 52.65 | 51.99 | 52.09 | 13,772 | -0.39(-0.74%) |
Jul 17, 2024 | 52.48 | 52.53 | 52.35 | 52.48 | 20,406 | +0.09(+0.16%) |
Jul 16, 2024 | 52.01 | 52.40 | 51.92 | 52.39 | 28,223 | +0.23(+0.45%) |
Jul 15, 2024 | 52.47 | 52.47 | 52.16 | 52.16 | 12,058 | -0.52(-0.99%) |
Jul 12, 2024 | 52.55 | 52.81 | 52.53 | 52.68 | 10,614 | +0.48(+0.92%) |
Jul 11, 2024 | 52.22 | 52.39 | 52.13 | 52.20 | 20,124 | +0.25(+0.48%) |
Jul 10, 2024 | 51.68 | 51.95 | 51.64 | 51.95 | 24,975 | +0.73(+1.42%) |
Jul 09, 2024 | 51.30 | 51.30 | 51.14 | 51.22 | 5,362 | -0.28(-0.53%) |
Jul 08, 2024 | 51.86 | 51.86 | 51.50 | 51.50 | 18,033 | -0.27(-0.51%) |
Jul 05, 2024 | 51.54 | 51.77 | 51.45 | 51.77 | 6,019 | +0.29(+0.57%) |
Jul 03, 2024 | 51.34 | 51.50 | 51.34 | 51.47 | 10,733 | +0.54(+1.05%) |
Jul 02, 2024 | 50.61 | 50.96 | 50.61 | 50.94 | 9,173 | +0.03(+0.05%) |
Jul 01, 2024 | 51.14 | 51.28 | 50.83 | 50.91 | 9,413 | +0.19(+0.37%) |
Jun 28, 2024 | 50.70 | 50.72 | 50.55 | 50.72 | 5,253 | +0.14(+0.27%) |
Jun 27, 2024 | 50.70 | 50.79 | 50.48 | 50.58 | 37,257 | -0.01(-0.01%) |
Jun 26, 2024 | 50.53 | 50.71 | 50.47 | 50.59 | 44,359 | -0.46(-0.90%) |
Jun 25, 2024 | 50.88 | 51.10 | 50.88 | 51.05 | 16,068 | +0.06(+0.11%) |
Jun 24, 2024 | 51.10 | 51.12 | 50.96 | 50.99 | 7,814 | +0.54(+1.07%) |
Jun 21, 2024 | 50.38 | 50.51 | 50.33 | 50.45 | 18,404 | -0.37(-0.74%) |
Jun 20, 2024 | 50.66 | 50.90 | 50.65 | 50.83 | 62,482 | +0.11(+0.22%) |
Jun 18, 2024 | 50.59 | 50.75 | 50.59 | 50.72 | 14,973 | +0.22(+0.43%) |
Jun 17, 2024 | 50.24 | 50.54 | 50.09 | 50.50 | 17,007 | +0.27(+0.55%) |
Jun 14, 2024 | 50.18 | 50.25 | 49.97 | 50.22 | 12,105 | -0.62(-1.21%) |
Jun 13, 2024 | 51.23 | 51.23 | 50.66 | 50.84 | 53,684 | -0.78(-1.51%) |
Jun 12, 2024 | 51.84 | 51.88 | 51.52 | 51.62 | 14,568 | +0.60(+1.18%) |
Jun 11, 2024 | 51.00 | 51.15 | 50.88 | 51.02 | 14,169 | -0.66(-1.27%) |
Jun 10, 2024 | 51.42 | 51.73 | 51.30 | 51.68 | 12,078 | -0.08(-0.15%) |
Jun 07, 2024 | 51.96 | 52.02 | 51.73 | 51.75 | 8,519 | -0.61(-1.17%) |
Jun 06, 2024 | 52.24 | 52.39 | 52.21 | 52.36 | 8,916 | +0.19(+0.36%) |
Jun 05, 2024 | 52.24 | 52.24 | 51.95 | 52.17 | 21,577 | +0.26(+0.50%) |
Jun 04, 2024 | 51.83 | 51.96 | 51.76 | 51.91 | 37,708 | -0.16(-0.31%) |