Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 57.65 | 57.72 | 56.89 | 57.02 | 70,373 | -0.46(-0.80%) |
Aug 21, 2024 | 57.31 | 57.52 | 57.16 | 57.48 | 150,493 | +0.31(+0.55%) |
Aug 20, 2024 | 57.24 | 57.41 | 57.04 | 57.16 | 215,302 | -0.16(-0.27%) |
Aug 19, 2024 | 56.87 | 57.32 | 56.83 | 57.32 | 149,911 | +0.55(+0.97%) |
Aug 16, 2024 | 56.44 | 56.87 | 56.44 | 56.77 | 60,138 | +0.13(+0.23%) |
Aug 15, 2024 | 56.40 | 56.70 | 56.28 | 56.64 | 49,563 | +0.97(+1.74%) |
Aug 14, 2024 | 55.65 | 55.84 | 55.45 | 55.67 | 55,459 | +0.14(+0.25%) |
Aug 13, 2024 | 54.92 | 55.54 | 54.84 | 55.53 | 58,367 | +0.98(+1.80%) |
Aug 12, 2024 | 54.70 | 54.80 | 54.32 | 54.55 | 87,794 | +0.01(+0.02%) |
Aug 09, 2024 | 54.23 | 54.69 | 54.08 | 54.54 | 63,000 | +0.27(+0.50%) |
Aug 08, 2024 | 53.64 | 54.35 | 53.46 | 54.27 | 585,439 | +1.27(+2.40%) |
Aug 07, 2024 | 54.13 | 54.35 | 52.99 | 53.00 | 434,408 | -0.50(-0.93%) |
Aug 06, 2024 | 53.14 | 54.22 | 53.02 | 53.50 | 168,668 | +0.61(+1.15%) |
Aug 05, 2024 | 52.08 | 53.58 | 51.95 | 52.89 | 117,373 | -1.59(-2.92%) |
Aug 02, 2024 | 54.69 | 54.71 | 53.99 | 54.48 | 172,312 | -1.13(-2.03%) |
Aug 01, 2024 | 56.66 | 56.87 | 55.23 | 55.61 | 54,280 | -0.94(-1.66%) |
Jul 31, 2024 | 56.36 | 56.83 | 56.23 | 56.55 | 95,131 | +0.91(+1.64%) |
Jul 30, 2024 | 56.06 | 56.19 | 55.32 | 55.64 | 61,127 | -0.33(-0.58%) |
Jul 29, 2024 | 56.15 | 56.26 | 55.84 | 55.97 | 56,014 | -0.09(-0.17%) |
Jul 26, 2024 | 55.80 | 56.24 | 55.73 | 56.06 | 89,471 | +0.79(+1.43%) |
Jul 25, 2024 | 55.50 | 56.12 | 55.08 | 55.27 | 68,886 | -0.18(-0.32%) |
Jul 24, 2024 | 56.24 | 56.27 | 55.39 | 55.45 | 69,596 | -1.27(-2.24%) |
Jul 23, 2024 | 56.75 | 56.97 | 56.67 | 56.72 | 47,085 | -0.06(-0.11%) |
Jul 22, 2024 | 56.57 | 56.82 | 56.35 | 56.78 | 52,239 | +0.60(+1.07%) |
Jul 19, 2024 | 56.41 | 56.64 | 56.12 | 56.18 | 37,064 | -0.35(-0.62%) |
Jul 18, 2024 | 57.15 | 57.27 | 56.26 | 56.53 | 321,784 | -0.47(-0.83%) |
Jul 17, 2024 | 57.19 | 57.39 | 56.99 | 57.00 | 120,133 | -0.86(-1.48%) |
Jul 16, 2024 | 57.58 | 57.89 | 57.55 | 57.86 | 69,602 | +0.48(+0.84%) |
Jul 15, 2024 | 57.47 | 57.78 | 57.25 | 57.38 | 67,368 | +0.12(+0.21%) |
Jul 12, 2024 | 57.02 | 57.62 | 57.02 | 57.26 | 72,202 | +0.32(+0.56%) |
Jul 11, 2024 | 57.24 | 57.36 | 56.80 | 56.94 | 54,312 | -0.21(-0.37%) |
Jul 10, 2024 | 56.77 | 57.15 | 56.68 | 57.15 | 44,534 | +0.54(+0.95%) |
Jul 09, 2024 | 56.66 | 56.76 | 56.59 | 56.61 | 79,400 | +0.00(+0.00%) |
Jul 08, 2024 | 56.64 | 56.67 | 56.50 | 56.61 | 117,103 | +0.10(+0.18%) |
Jul 05, 2024 | 56.28 | 56.55 | 56.23 | 56.51 | 133,180 | +0.23(+0.42%) |
Jul 03, 2024 | 56.04 | 56.30 | 56.04 | 56.27 | 41,424 | +0.18(+0.33%) |
Jul 02, 2024 | 55.69 | 56.09 | 55.67 | 56.09 | 79,795 | +0.28(+0.50%) |
Jul 01, 2024 | 55.90 | 55.90 | 55.52 | 55.81 | 43,467 | +0.12(+0.22%) |
Jun 28, 2024 | 56.00 | 56.28 | 55.67 | 55.69 | 35,477 | -0.12(-0.22%) |
Jun 27, 2024 | 55.70 | 55.86 | 55.65 | 55.81 | 36,413 | +0.07(+0.13%) |
Jun 26, 2024 | 55.55 | 55.74 | 55.52 | 55.74 | 108,206 | +0.06(+0.11%) |
Jun 25, 2024 | 55.67 | 55.68 | 55.45 | 55.68 | 44,330 | +0.18(+0.32%) |
Jun 24, 2024 | 55.67 | 55.88 | 55.50 | 55.50 | 44,575 | -0.17(-0.31%) |
Jun 21, 2024 | 55.79 | 55.79 | 55.52 | 55.67 | 42,221 | -0.08(-0.14%) |
Jun 20, 2024 | 56.19 | 56.19 | 55.59 | 55.75 | 63,361 | -0.33(-0.59%) |
Jun 18, 2024 | 55.91 | 56.08 | 55.86 | 56.08 | 53,940 | +0.19(+0.34%) |
Jun 17, 2024 | 55.39 | 56.00 | 55.32 | 55.89 | 54,523 | +0.48(+0.87%) |
Jun 14, 2024 | 55.30 | 55.41 | 55.16 | 55.41 | 34,855 | -0.07(-0.13%) |
Jun 13, 2024 | 55.56 | 55.56 | 55.14 | 55.48 | 324,619 | +0.16(+0.29%) |
Jun 12, 2024 | 55.42 | 55.59 | 55.25 | 55.32 | 54,395 | +0.49(+0.89%) |
Jun 11, 2024 | 54.45 | 54.83 | 54.29 | 54.83 | 743,175 | +0.14(+0.25%) |
Jun 10, 2024 | 54.34 | 54.71 | 54.34 | 54.69 | 59,385 | +0.24(+0.44%) |
Jun 07, 2024 | 54.38 | 54.73 | 54.38 | 54.45 | 134,442 | -0.12(-0.22%) |
Jun 06, 2024 | 54.67 | 54.73 | 54.45 | 54.57 | 307,230 | -0.10(-0.18%) |
Jun 05, 2024 | 54.26 | 54.67 | 54.10 | 54.67 | 39,909 | +0.73(+1.35%) |
Jun 04, 2024 | 53.92 | 54.02 | 53.67 | 53.94 | 55,366 | -0.17(-0.31%) |