Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 58.64 | 58.89 | 58.11 | 58.11 | 20,517 | -0.46(-0.79%) |
Sep 05, 2024 | 58.52 | 58.59 | 58.00 | 58.57 | 70,315 | +1.07(+1.86%) |
Sep 04, 2024 | 57.04 | 57.80 | 57.04 | 57.50 | 25,509 | +0.70(+1.23%) |
Sep 03, 2024 | 57.05 | 57.26 | 56.75 | 56.80 | 24,738 | -0.08(-0.14%) |
Aug 30, 2024 | 56.97 | 57.05 | 56.69 | 56.88 | 33,414 | +0.36(+0.64%) |
Aug 29, 2024 | 56.58 | 56.83 | 56.41 | 56.52 | 27,907 | -0.17(-0.31%) |
Aug 28, 2024 | 56.78 | 57.01 | 56.64 | 56.69 | 25,377 | -0.09(-0.16%) |
Aug 27, 2024 | 56.35 | 57.00 | 56.35 | 56.78 | 30,570 | +0.04(+0.07%) |
Aug 26, 2024 | 56.74 | 57.09 | 56.74 | 56.74 | 21,314 | +0.26(+0.46%) |
Aug 23, 2024 | 56.26 | 56.91 | 56.24 | 56.48 | 26,263 | +0.36(+0.64%) |
Aug 22, 2024 | 56.39 | 56.39 | 55.82 | 56.12 | 37,484 | +0.11(+0.20%) |
Aug 21, 2024 | 55.82 | 56.11 | 55.58 | 56.01 | 107,599 | +0.24(+0.43%) |
Aug 20, 2024 | 55.47 | 55.86 | 55.44 | 55.77 | 178,261 | +0.06(+0.11%) |
Aug 19, 2024 | 55.15 | 55.87 | 55.15 | 55.71 | 49,024 | +1.02(+1.87%) |
Aug 16, 2024 | 54.07 | 54.69 | 54.07 | 54.69 | 32,065 | +0.64(+1.18%) |
Aug 15, 2024 | 53.82 | 54.11 | 53.77 | 54.05 | 47,045 | -0.06(-0.11%) |
Aug 14, 2024 | 53.90 | 54.34 | 53.90 | 54.11 | 38,106 | -0.01(-0.02%) |
Aug 13, 2024 | 53.59 | 54.12 | 53.57 | 54.12 | 57,734 | +1.05(+1.98%) |
Aug 12, 2024 | 53.04 | 53.15 | 52.84 | 53.07 | 24,335 | +0.11(+0.21%) |
Aug 09, 2024 | 52.51 | 53.01 | 52.41 | 52.96 | 64,385 | +0.04(+0.08%) |
Aug 08, 2024 | 52.39 | 52.96 | 52.39 | 52.92 | 75,269 | +0.46(+0.88%) |
Aug 07, 2024 | 52.73 | 52.99 | 52.45 | 52.46 | 51,353 | +0.21(+0.40%) |
Aug 06, 2024 | 52.00 | 52.42 | 51.80 | 52.25 | 51,949 | +0.12(+0.23%) |
Aug 05, 2024 | 53.18 | 53.30 | 52.12 | 52.13 | 44,975 | -2.12(-3.91%) |
Aug 02, 2024 | 54.05 | 54.46 | 53.72 | 54.25 | 46,252 | +1.68(+3.20%) |
Aug 01, 2024 | 52.79 | 52.81 | 52.29 | 52.57 | 32,750 | -0.17(-0.32%) |
Jul 31, 2024 | 52.88 | 52.88 | 52.49 | 52.74 | 26,103 | +0.04(+0.08%) |
Jul 30, 2024 | 52.57 | 52.77 | 52.41 | 52.70 | 26,753 | -0.20(-0.38%) |
Jul 29, 2024 | 52.86 | 52.91 | 52.57 | 52.90 | 40,620 | -0.26(-0.49%) |
Jul 26, 2024 | 52.68 | 53.16 | 52.64 | 53.16 | 54,549 | +0.55(+1.05%) |
Jul 25, 2024 | 52.26 | 52.82 | 52.26 | 52.61 | 58,102 | +1.01(+1.96%) |
Jul 24, 2024 | 51.54 | 52.11 | 51.52 | 51.60 | 67,514 | +0.38(+0.74%) |
Jul 23, 2024 | 50.94 | 51.35 | 50.91 | 51.22 | 48,191 | +0.09(+0.18%) |
Jul 22, 2024 | 51.17 | 51.20 | 50.80 | 51.13 | 40,294 | -0.05(-0.10%) |
Jul 19, 2024 | 51.28 | 51.35 | 51.09 | 51.18 | 31,592 | -0.34(-0.66%) |
Jul 18, 2024 | 51.88 | 51.97 | 51.49 | 51.52 | 75,482 | -0.21(-0.41%) |
Jul 17, 2024 | 51.78 | 51.88 | 51.71 | 51.73 | 99,603 | +0.39(+0.76%) |
Jul 16, 2024 | 51.22 | 51.34 | 51.10 | 51.34 | 55,714 | +0.15(+0.29%) |
Jul 15, 2024 | 51.94 | 51.97 | 51.18 | 51.19 | 72,412 | -0.81(-1.56%) |
Jul 12, 2024 | 52.35 | 52.65 | 51.96 | 52.00 | 700,431 | +0.15(+0.29%) |
Jul 11, 2024 | 52.05 | 52.32 | 51.84 | 51.85 | 304,175 | +0.72(+1.41%) |
Jul 10, 2024 | 50.94 | 51.42 | 50.81 | 51.13 | 79,792 | +0.45(+0.89%) |
Jul 09, 2024 | 51.07 | 51.45 | 50.63 | 50.68 | 94,765 | -0.58(-1.13%) |
Jul 08, 2024 | 51.33 | 51.44 | 51.00 | 51.26 | 211,590 | -0.17(-0.33%) |
Jul 05, 2024 | 51.36 | 51.43 | 50.97 | 51.43 | 41,447 | -1.32(-2.50%) |
Jul 03, 2024 | 52.95 | 53.22 | 52.70 | 52.75 | 28,091 | +0.36(+0.69%) |
Jul 02, 2024 | 52.79 | 52.79 | 52.05 | 52.39 | 52,643 | -0.27(-0.51%) |