Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 53.50 | 53.76 | 52.89 | 53.05 | 101,292 | -0.49(-0.92%) |
Sep 05, 2024 | 54.02 | 54.02 | 53.20 | 53.54 | 82,247 | -0.44(-0.82%) |
Sep 04, 2024 | 53.99 | 54.10 | 53.72 | 53.98 | 125,686 | -0.03(-0.06%) |
Sep 03, 2024 | 54.59 | 54.65 | 53.86 | 54.01 | 156,135 | -0.83(-1.51%) |
Aug 30, 2024 | 54.68 | 54.84 | 54.20 | 54.84 | 77,028 | +0.30(+0.55%) |
Aug 29, 2024 | 54.66 | 54.81 | 54.22 | 54.54 | 87,901 | +0.11(+0.20%) |
Aug 28, 2024 | 54.49 | 54.59 | 54.13 | 54.43 | 119,677 | -0.09(-0.17%) |
Aug 27, 2024 | 54.37 | 54.52 | 54.33 | 54.52 | 384,100 | -0.14(-0.26%) |
Aug 26, 2024 | 55.00 | 55.03 | 54.58 | 54.66 | 115,376 | -0.08(-0.15%) |
Aug 23, 2024 | 54.24 | 54.75 | 54.07 | 54.74 | 83,956 | +0.86(+1.60%) |
Aug 22, 2024 | 54.16 | 54.18 | 53.77 | 53.88 | 96,640 | -0.20(-0.37%) |
Aug 21, 2024 | 53.74 | 54.08 | 53.67 | 54.08 | 107,468 | +0.60(+1.12%) |
Aug 20, 2024 | 53.84 | 53.84 | 53.42 | 53.48 | 67,912 | -0.25(-0.47%) |
Aug 19, 2024 | 53.33 | 53.77 | 53.33 | 53.73 | 94,177 | +0.28(+0.52%) |
Aug 16, 2024 | 53.28 | 53.51 | 53.18 | 53.45 | 169,141 | +0.10(+0.19%) |
Aug 15, 2024 | 53.34 | 53.48 | 53.03 | 53.35 | 73,367 | +0.78(+1.48%) |
Aug 14, 2024 | 52.67 | 52.68 | 52.45 | 52.57 | 92,370 | +0.01(+0.02%) |
Aug 13, 2024 | 52.26 | 52.58 | 52.07 | 52.56 | 107,802 | +0.57(+1.10%) |
Aug 12, 2024 | 52.47 | 52.47 | 51.84 | 51.99 | 174,035 | -0.31(-0.59%) |
Aug 09, 2024 | 52.31 | 52.41 | 51.88 | 52.30 | 100,324 | +0.06(+0.11%) |
Aug 08, 2024 | 51.62 | 52.24 | 51.43 | 52.24 | 160,903 | +1.10(+2.15%) |
Aug 07, 2024 | 52.10 | 52.36 | 51.14 | 51.14 | 124,094 | -0.46(-0.89%) |
Aug 06, 2024 | 51.24 | 52.27 | 51.04 | 51.60 | 218,594 | +0.49(+0.96%) |
Aug 05, 2024 | 50.94 | 51.63 | 50.54 | 51.11 | 222,578 | -1.19(-2.28%) |
Aug 02, 2024 | 52.56 | 52.57 | 51.66 | 52.30 | 136,328 | -0.97(-1.82%) |
Aug 01, 2024 | 54.02 | 54.34 | 52.88 | 53.27 | 160,650 | -0.74(-1.37%) |
Jul 31, 2024 | 54.22 | 54.47 | 53.80 | 54.01 | 112,411 | +0.19(+0.35%) |
Jul 30, 2024 | 53.71 | 53.90 | 53.53 | 53.82 | 81,746 | +0.37(+0.69%) |
Jul 29, 2024 | 53.46 | 53.55 | 53.26 | 53.45 | 126,147 | +0.06(+0.11%) |
Jul 26, 2024 | 53.01 | 53.51 | 52.86 | 53.39 | 93,571 | +0.79(+1.50%) |
Jul 25, 2024 | 52.46 | 53.29 | 52.27 | 52.60 | 99,093 | +0.29(+0.55%) |
Jul 24, 2024 | 52.85 | 52.98 | 52.29 | 52.31 | 173,631 | -0.73(-1.38%) |
Jul 23, 2024 | 53.16 | 53.22 | 52.98 | 53.04 | 89,456 | -0.12(-0.23%) |
Jul 22, 2024 | 53.01 | 53.16 | 52.41 | 53.16 | 73,885 | +0.46(+0.87%) |
Jul 19, 2024 | 53.09 | 53.09 | 52.59 | 52.70 | 43,531 | -0.39(-0.73%) |
Jul 18, 2024 | 53.49 | 54.05 | 52.98 | 53.09 | 429,091 | -0.38(-0.71%) |
Jul 17, 2024 | 53.50 | 53.82 | 53.47 | 53.47 | 487,700 | -0.31(-0.58%) |
Jul 16, 2024 | 52.87 | 53.78 | 52.80 | 53.78 | 182,951 | +1.21(+2.30%) |
Jul 15, 2024 | 52.69 | 52.84 | 52.43 | 52.57 | 139,616 | +0.12(+0.23%) |
Jul 12, 2024 | 52.30 | 52.64 | 52.27 | 52.45 | 63,327 | +0.52(+1.00%) |
Jul 11, 2024 | 51.52 | 52.00 | 51.44 | 51.93 | 122,619 | +0.88(+1.72%) |
Jul 10, 2024 | 50.91 | 51.08 | 50.65 | 51.05 | 142,949 | +0.41(+0.81%) |
Jul 09, 2024 | 50.85 | 50.93 | 50.57 | 50.64 | 191,286 | -0.12(-0.24%) |
Jul 08, 2024 | 50.78 | 50.98 | 50.63 | 50.76 | 120,150 | +0.10(+0.20%) |
Jul 05, 2024 | 50.89 | 50.89 | 50.44 | 50.66 | 37,904 | -0.18(-0.35%) |
Jul 03, 2024 | 50.93 | 51.06 | 50.79 | 50.84 | 49,241 | -0.03(-0.06%) |
Jul 02, 2024 | 50.64 | 50.87 | 50.59 | 50.87 | 119,839 | +0.12(+0.24%) |