Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 02, 2024 | 57.03 | 57.15 | 56.27 | 56.75 | 23,999 | -0.04(-0.07%) |
Aug 01, 2024 | 56.79 | 57.15 | 56.59 | 56.79 | 23,242 | -0.23(-0.40%) |
Jul 31, 2024 | 57.14 | 57.15 | 56.88 | 57.02 | 140,110 | +0.23(+0.41%) |
Jul 30, 2024 | 56.50 | 56.79 | 56.37 | 56.79 | 61,423 | +0.42(+0.75%) |
Jul 29, 2024 | 56.56 | 56.56 | 56.21 | 56.37 | 26,590 | -0.16(-0.27%) |
Jul 26, 2024 | 56.32 | 56.60 | 56.25 | 56.52 | 9,084 | +0.59(+1.06%) |
Jul 25, 2024 | 56.43 | 56.49 | 55.88 | 55.93 | 70,977 | -0.52(-0.92%) |
Jul 24, 2024 | 56.66 | 56.69 | 56.39 | 56.45 | 14,613 | -0.03(-0.05%) |
Jul 23, 2024 | 56.70 | 56.77 | 56.48 | 56.48 | 20,992 | -0.45(-0.80%) |
Jul 22, 2024 | 56.61 | 56.94 | 56.61 | 56.93 | 11,350 | +0.44(+0.79%) |
Jul 19, 2024 | 56.30 | 56.49 | 56.30 | 56.49 | 10,790 | +0.07(+0.13%) |
Jul 18, 2024 | 56.59 | 56.82 | 56.34 | 56.42 | 14,893 | -0.17(-0.29%) |
Jul 17, 2024 | 56.46 | 56.90 | 56.46 | 56.58 | 30,236 | -0.15(-0.26%) |
Jul 16, 2024 | 56.30 | 56.73 | 56.30 | 56.73 | 10,816 | +0.42(+0.75%) |
Jul 15, 2024 | 56.92 | 56.92 | 56.30 | 56.31 | 17,469 | -0.75(-1.31%) |
Jul 12, 2024 | 56.83 | 57.22 | 56.83 | 57.06 | 12,798 | +0.52(+0.92%) |
Jul 11, 2024 | 56.30 | 56.67 | 56.30 | 56.54 | 8,036 | +0.52(+0.94%) |
Jul 10, 2024 | 55.66 | 56.02 | 55.61 | 56.02 | 166,884 | +0.40(+0.71%) |
Jul 09, 2024 | 55.29 | 55.72 | 55.24 | 55.62 | 70,721 | +0.27(+0.49%) |
Jul 08, 2024 | 55.45 | 55.50 | 55.29 | 55.35 | 60,765 | -0.07(-0.13%) |
Jul 05, 2024 | 55.56 | 55.56 | 55.21 | 55.42 | 143,119 | +0.03(+0.06%) |
Jul 03, 2024 | 55.00 | 55.54 | 55.00 | 55.39 | 14,832 | +0.75(+1.37%) |
Jul 02, 2024 | 54.62 | 54.76 | 54.53 | 54.64 | 165,001 | +0.19(+0.34%) |
Jul 01, 2024 | 54.93 | 55.05 | 54.43 | 54.45 | 47,804 | -0.20(-0.37%) |
Jun 28, 2024 | 54.85 | 54.85 | 54.40 | 54.65 | 153,198 | +0.00(+0.00%) |
Jun 27, 2024 | 54.78 | 54.79 | 54.55 | 54.65 | 146,138 | +0.00(+0.00%) |
Jun 26, 2024 | 54.78 | 54.93 | 54.57 | 54.65 | 56,334 | -0.56(-1.01%) |
Jun 25, 2024 | 55.36 | 55.36 | 54.97 | 55.21 | 47,899 | -0.29(-0.52%) |
Jun 24, 2024 | 55.08 | 55.59 | 54.99 | 55.50 | 238,037 | +0.66(+1.21%) |
Jun 21, 2024 | 55.02 | 55.16 | 54.80 | 54.84 | 19,934 | -0.21(-0.39%) |
Jun 20, 2024 | 54.79 | 55.05 | 54.79 | 55.05 | 22,042 | +0.21(+0.38%) |
Jun 18, 2024 | 54.37 | 54.85 | 54.24 | 54.84 | 38,896 | +0.66(+1.22%) |
Jun 17, 2024 | 54.41 | 54.41 | 54.08 | 54.18 | 32,601 | -0.42(-0.77%) |
Jun 14, 2024 | 54.61 | 54.69 | 54.29 | 54.60 | 57,239 | -0.46(-0.84%) |
Jun 13, 2024 | 55.27 | 55.29 | 54.90 | 55.06 | 15,640 | -0.12(-0.22%) |
Jun 12, 2024 | 55.63 | 55.67 | 55.12 | 55.18 | 38,795 | +0.12(+0.22%) |
Jun 11, 2024 | 55.06 | 55.15 | 54.82 | 55.06 | 130,652 | -0.65(-1.16%) |
Jun 10, 2024 | 55.18 | 55.71 | 55.18 | 55.71 | 2,602 | +0.32(+0.57%) |
Jun 07, 2024 | 55.95 | 55.95 | 55.39 | 55.39 | 27,038 | -0.78(-1.39%) |
Jun 06, 2024 | 56.25 | 56.47 | 56.09 | 56.17 | 28,298 | -0.04(-0.07%) |
Jun 05, 2024 | 56.18 | 56.24 | 56.05 | 56.21 | 5,571 | +0.28(+0.50%) |
Jun 04, 2024 | 55.78 | 56.07 | 55.62 | 55.93 | 20,583 | +0.03(+0.05%) |