Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 57.29 | 58.31 | 57.04 | 57.85 | 266,224 | +0.44(+0.77%) |
Aug 26, 2024 | 58.00 | 58.09 | 57.28 | 57.41 | 263,435 | -0.39(-0.67%) |
Aug 23, 2024 | 56.84 | 57.80 | 56.53 | 57.80 | 221,488 | +1.10(+1.94%) |
Aug 22, 2024 | 57.35 | 57.65 | 56.62 | 56.70 | 175,968 | -0.71(-1.24%) |
Aug 21, 2024 | 57.21 | 57.60 | 56.92 | 57.41 | 262,876 | +0.56(+0.99%) |
Aug 20, 2024 | 56.53 | 56.90 | 56.30 | 56.85 | 162,028 | +0.17(+0.30%) |
Aug 19, 2024 | 56.78 | 57.12 | 56.42 | 56.68 | 170,338 | +0.02(+0.04%) |
Aug 16, 2024 | 56.51 | 56.88 | 56.42 | 56.66 | 165,109 | -0.03(-0.05%) |
Aug 15, 2024 | 56.85 | 57.10 | 56.39 | 56.69 | 260,273 | +0.64(+1.14%) |
Aug 14, 2024 | 56.46 | 56.73 | 55.80 | 56.05 | 161,962 | -0.43(-0.76%) |
Aug 13, 2024 | 55.94 | 56.75 | 55.87 | 56.48 | 404,554 | +0.88(+1.58%) |
Aug 12, 2024 | 56.28 | 56.67 | 55.37 | 55.60 | 383,819 | -0.82(-1.45%) |
Aug 09, 2024 | 56.02 | 56.44 | 55.22 | 56.42 | 203,290 | +0.29(+0.52%) |
Aug 08, 2024 | 55.74 | 56.13 | 55.23 | 56.13 | 331,616 | +0.70(+1.26%) |
Aug 07, 2024 | 55.71 | 56.60 | 55.27 | 55.43 | 290,710 | +0.02(+0.04%) |
Aug 06, 2024 | 55.38 | 55.91 | 54.69 | 55.41 | 294,102 | +0.06(+0.11%) |
Aug 05, 2024 | 54.46 | 56.31 | 54.03 | 55.35 | 424,710 | -1.22(-2.16%) |
Aug 02, 2024 | 55.62 | 56.99 | 55.31 | 56.57 | 353,916 | -0.75(-1.31%) |
Aug 01, 2024 | 58.11 | 58.44 | 56.89 | 57.32 | 445,059 | -1.08(-1.85%) |
Jul 31, 2024 | 59.28 | 59.68 | 58.27 | 58.40 | 432,858 | -0.60(-1.02%) |
Jul 30, 2024 | 58.63 | 59.15 | 58.24 | 59.00 | 457,223 | +0.55(+0.94%) |
Jul 29, 2024 | 57.99 | 58.49 | 57.69 | 58.45 | 300,548 | +0.56(+0.97%) |
Jul 26, 2024 | 58.00 | 58.22 | 57.47 | 57.89 | 306,651 | +0.45(+0.78%) |
Jul 25, 2024 | 56.41 | 57.72 | 55.89 | 57.44 | 397,560 | +1.33(+2.37%) |
Jul 24, 2024 | 55.74 | 56.43 | 55.62 | 56.11 | 246,191 | +0.11(+0.20%) |
Jul 23, 2024 | 55.61 | 56.45 | 55.37 | 56.00 | 329,243 | -0.02(-0.04%) |
Jul 22, 2024 | 55.58 | 56.09 | 55.15 | 56.02 | 297,941 | +0.48(+0.86%) |
Jul 19, 2024 | 56.44 | 56.44 | 55.23 | 55.54 | 394,473 | -0.89(-1.58%) |
Jul 18, 2024 | 57.07 | 57.40 | 56.01 | 56.43 | 372,655 | -0.59(-1.03%) |
Jul 17, 2024 | 55.93 | 57.02 | 55.93 | 57.02 | 512,820 | +0.49(+0.87%) |
Jul 16, 2024 | 55.56 | 56.56 | 55.21 | 56.53 | 412,418 | +1.41(+2.56%) |
Jul 15, 2024 | 55.26 | 55.68 | 54.96 | 55.12 | 262,234 | -0.01(-0.02%) |
Jul 12, 2024 | 55.14 | 55.62 | 54.53 | 55.13 | 312,807 | +0.19(+0.35%) |
Jul 11, 2024 | 54.05 | 55.01 | 53.70 | 54.94 | 330,398 | +1.57(+2.94%) |
Jul 10, 2024 | 53.81 | 53.81 | 52.99 | 53.37 | 349,591 | -0.42(-0.78%) |
Jul 09, 2024 | 54.36 | 54.44 | 53.38 | 53.79 | 217,026 | -0.57(-1.05%) |
Jul 08, 2024 | 55.00 | 55.09 | 54.33 | 54.36 | 268,298 | -0.72(-1.31%) |
Jul 05, 2024 | 54.28 | 55.12 | 54.16 | 55.08 | 234,603 | +0.65(+1.19%) |
Jul 03, 2024 | 54.72 | 54.85 | 54.00 | 54.43 | 183,589 | -0.41(-0.75%) |
Jul 02, 2024 | 53.53 | 54.85 | 52.82 | 54.84 | 343,011 | +1.29(+2.41%) |
Jul 01, 2024 | 54.09 | 54.23 | 52.88 | 53.55 | 458,882 | -0.71(-1.31%) |
Jun 28, 2024 | 54.40 | 55.37 | 53.77 | 54.26 | 968,700 | +0.02(+0.04%) |
Jun 27, 2024 | 54.76 | 54.90 | 52.90 | 54.24 | 904,587 | -0.70(-1.27%) |
Jun 26, 2024 | 48.00 | 54.99 | 48.00 | 54.94 | 1,592,611 | +6.24(+12.81%) |
Jun 25, 2024 | 49.16 | 49.26 | 48.51 | 48.70 | 799,380 | -0.28(-0.57%) |
Jun 24, 2024 | 49.03 | 49.51 | 48.82 | 48.98 | 471,904 | +0.05(+0.10%) |
Jun 21, 2024 | 48.47 | 49.24 | 48.47 | 48.93 | 1,216,434 | +0.73(+1.51%) |
Jun 20, 2024 | 48.81 | 49.03 | 48.16 | 48.20 | 416,711 | -0.77(-1.57%) |
Jun 18, 2024 | 49.44 | 49.58 | 48.79 | 48.97 | 1,678,093 | -0.53(-1.07%) |
Jun 17, 2024 | 49.45 | 49.60 | 49.09 | 49.50 | 274,560 | -0.03(-0.06%) |
Jun 14, 2024 | 49.95 | 50.10 | 49.51 | 49.53 | 342,402 | -0.49(-0.98%) |
Jun 13, 2024 | 50.36 | 50.37 | 49.98 | 50.02 | 329,601 | -0.55(-1.09%) |
Jun 12, 2024 | 51.17 | 51.37 | 50.37 | 50.57 | 666,217 | +0.10(+0.20%) |
Jun 11, 2024 | 49.53 | 50.52 | 49.38 | 50.47 | 394,213 | +0.79(+1.59%) |
Jun 10, 2024 | 49.58 | 49.98 | 49.37 | 49.68 | 324,657 | -0.48(-0.96%) |
Jun 07, 2024 | 49.68 | 50.24 | 49.68 | 50.16 | 237,774 | +0.10(+0.20%) |
Jun 06, 2024 | 50.09 | 50.50 | 49.97 | 50.06 | 482,362 | -0.30(-0.60%) |
Jun 05, 2024 | 49.97 | 50.46 | 49.71 | 50.36 | 332,679 | +0.48(+0.96%) |
Jun 04, 2024 | 49.90 | 50.34 | 49.62 | 49.88 | 475,176 | -0.34(-0.68%) |