Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 56.13 | 56.94 | 56.13 | 56.92 | 285,911 | +0.63(+1.12%) |
Aug 15, 2024 | 56.31 | 56.81 | 56.17 | 56.29 | 683,383 | +0.77(+1.39%) |
Aug 14, 2024 | 55.21 | 55.70 | 55.08 | 55.52 | 306,698 | +0.48(+0.87%) |
Aug 13, 2024 | 54.85 | 55.09 | 54.31 | 55.04 | 506,730 | +0.56(+1.03%) |
Aug 12, 2024 | 55.15 | 55.72 | 54.34 | 54.48 | 496,779 | -0.29(-0.53%) |
Aug 09, 2024 | 54.59 | 54.91 | 54.36 | 54.77 | 456,820 | +0.16(+0.29%) |
Aug 08, 2024 | 54.03 | 54.74 | 53.97 | 54.61 | 338,590 | +1.10(+2.06%) |
Aug 07, 2024 | 54.56 | 55.23 | 53.48 | 53.51 | 555,539 | -0.18(-0.34%) |
Aug 06, 2024 | 53.31 | 54.44 | 52.95 | 53.69 | 664,831 | +0.54(+1.02%) |
Aug 05, 2024 | 52.43 | 53.59 | 51.86 | 53.15 | 2,709,304 | -1.39(-2.55%) |
Aug 02, 2024 | 55.61 | 55.73 | 54.13 | 54.54 | 1,439,386 | -2.49(-4.37%) |
Aug 01, 2024 | 58.86 | 58.95 | 56.65 | 57.03 | 802,868 | -1.75(-2.98%) |
Jul 31, 2024 | 59.38 | 59.56 | 58.72 | 58.78 | 709,313 | -0.38(-0.64%) |
Jul 30, 2024 | 58.83 | 59.49 | 58.83 | 59.16 | 366,255 | +0.65(+1.11%) |
Jul 29, 2024 | 59.29 | 59.31 | 58.44 | 58.51 | 542,863 | -0.59(-1.00%) |
Jul 26, 2024 | 58.89 | 59.34 | 58.75 | 59.10 | 387,265 | +0.56(+0.96%) |
Jul 25, 2024 | 57.94 | 59.22 | 57.77 | 58.54 | 2,314,180 | +0.71(+1.23%) |
Jul 24, 2024 | 58.10 | 58.79 | 57.77 | 57.83 | 514,834 | -0.47(-0.81%) |
Jul 23, 2024 | 57.90 | 58.60 | 57.83 | 58.30 | 321,659 | +0.41(+0.71%) |
Jul 22, 2024 | 57.46 | 57.94 | 57.02 | 57.89 | 512,595 | +0.31(+0.54%) |
Jul 19, 2024 | 57.62 | 58.11 | 57.34 | 57.58 | 422,015 | -0.06(-0.10%) |
Jul 18, 2024 | 58.51 | 59.24 | 57.44 | 57.64 | 706,549 | -1.10(-1.87%) |
Jul 17, 2024 | 58.09 | 59.05 | 58.06 | 58.74 | 1,050,127 | +0.33(+0.56%) |
Jul 16, 2024 | 56.89 | 58.48 | 56.62 | 58.41 | 1,786,986 | +1.69(+2.98%) |
Jul 15, 2024 | 56.19 | 57.00 | 56.10 | 56.72 | 622,763 | +0.98(+1.76%) |
Jul 12, 2024 | 55.68 | 56.05 | 55.21 | 55.74 | 1,846,923 | -0.10(-0.18%) |
Jul 11, 2024 | 55.13 | 56.04 | 55.06 | 55.84 | 1,651,640 | +0.86(+1.56%) |
Jul 10, 2024 | 54.36 | 54.99 | 54.25 | 54.98 | 929,789 | +0.55(+1.01%) |
Jul 09, 2024 | 53.58 | 54.76 | 53.46 | 54.43 | 1,047,217 | +0.83(+1.55%) |
Jul 08, 2024 | 53.58 | 54.10 | 53.35 | 53.60 | 1,699,653 | +0.15(+0.28%) |
Jul 05, 2024 | 54.08 | 54.14 | 53.28 | 53.45 | 882,103 | -0.72(-1.33%) |
Jul 03, 2024 | 54.46 | 54.72 | 54.12 | 54.17 | 2,056,729 | -0.28(-0.51%) |
Jul 02, 2024 | 53.71 | 54.46 | 53.69 | 54.45 | 843,931 | +0.60(+1.11%) |
Jul 01, 2024 | 53.59 | 54.25 | 53.59 | 53.85 | 447,271 | +0.35(+0.65%) |
Jun 28, 2024 | 52.77 | 53.57 | 52.65 | 53.50 | 1,584,241 | +1.23(+2.35%) |
Jun 27, 2024 | 52.01 | 52.29 | 51.67 | 52.27 | 723,424 | +0.09(+0.17%) |
Jun 26, 2024 | 52.08 | 52.27 | 51.80 | 52.18 | 447,869 | -0.19(-0.36%) |
Jun 25, 2024 | 52.87 | 53.10 | 52.34 | 52.37 | 341,121 | -0.61(-1.15%) |
Jun 24, 2024 | 52.36 | 53.26 | 52.15 | 52.98 | 1,325,620 | +0.86(+1.65%) |
Jun 21, 2024 | 52.29 | 52.32 | 51.70 | 52.12 | 674,043 | -0.30(-0.57%) |
Jun 20, 2024 | 52.33 | 52.54 | 52.12 | 52.42 | 925,942 | +0.04(+0.08%) |
Jun 18, 2024 | 51.77 | 52.44 | 51.73 | 52.38 | 554,792 | +0.49(+0.94%) |
Jun 17, 2024 | 51.13 | 51.89 | 50.98 | 51.89 | 413,361 | +0.60(+1.16%) |
Jun 14, 2024 | 51.08 | 51.48 | 50.77 | 51.30 | 321,520 | -0.29(-0.56%) |
Jun 13, 2024 | 51.77 | 51.77 | 51.22 | 51.59 | 330,695 | -0.28(-0.54%) |
Jun 12, 2024 | 52.10 | 52.53 | 51.66 | 51.86 | 521,153 | +0.69(+1.36%) |
Jun 11, 2024 | 51.83 | 51.83 | 50.93 | 51.17 | 599,711 | -1.02(-1.96%) |
Jun 10, 2024 | 52.29 | 52.40 | 51.64 | 52.19 | 335,697 | -0.46(-0.87%) |
Jun 07, 2024 | 52.21 | 52.92 | 52.16 | 52.65 | 246,247 | +0.24(+0.45%) |
Jun 06, 2024 | 52.61 | 52.84 | 52.21 | 52.41 | 202,384 | -0.14(-0.26%) |
Jun 05, 2024 | 52.75 | 52.75 | 52.29 | 52.55 | 444,215 | +0.10(+0.19%) |
Jun 04, 2024 | 52.59 | 53.14 | 52.20 | 52.45 | 1,332,648 | -0.62(-1.16%) |