Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 56.90 | 57.42 | 56.90 | 57.20 | 244,073 | +0.21(+0.37%) |
Aug 15, 2024 | 56.75 | 57.24 | 56.59 | 56.99 | 241,003 | +1.21(+2.17%) |
Aug 14, 2024 | 56.09 | 56.12 | 55.50 | 55.78 | 306,526 | -0.19(-0.34%) |
Aug 13, 2024 | 55.40 | 56.03 | 55.11 | 55.97 | 198,677 | +0.96(+1.75%) |
Aug 12, 2024 | 55.67 | 55.69 | 54.86 | 55.01 | 219,384 | -0.63(-1.13%) |
Aug 09, 2024 | 55.80 | 55.80 | 55.32 | 55.64 | 182,399 | -0.09(-0.16%) |
Aug 08, 2024 | 55.12 | 55.79 | 54.97 | 55.73 | 359,172 | +1.19(+2.18%) |
Aug 07, 2024 | 55.98 | 55.98 | 54.46 | 54.54 | 230,364 | -0.69(-1.25%) |
Aug 06, 2024 | 54.92 | 55.90 | 54.44 | 55.23 | 335,571 | +0.50(+0.91%) |
Aug 05, 2024 | 53.92 | 55.31 | 53.37 | 54.73 | 501,192 | -1.67(-2.96%) |
Aug 02, 2024 | 56.69 | 56.87 | 55.87 | 56.40 | 430,820 | -1.75(-3.01%) |
Aug 01, 2024 | 59.89 | 60.05 | 57.75 | 58.15 | 362,645 | -1.79(-2.99%) |
Jul 31, 2024 | 59.91 | 61.00 | 59.45 | 59.94 | 313,242 | +0.34(+0.57%) |
Jul 30, 2024 | 59.50 | 59.89 | 59.26 | 59.60 | 304,135 | +0.22(+0.37%) |
Jul 29, 2024 | 59.87 | 60.04 | 59.23 | 59.38 | 271,017 | -0.33(-0.55%) |
Jul 26, 2024 | 59.54 | 59.84 | 59.16 | 59.71 | 239,317 | +0.93(+1.58%) |
Jul 25, 2024 | 58.18 | 59.62 | 58.13 | 58.78 | 380,267 | +0.66(+1.14%) |
Jul 24, 2024 | 59.02 | 59.47 | 58.07 | 58.12 | 367,042 | -1.15(-1.94%) |
Jul 23, 2024 | 58.57 | 59.52 | 58.55 | 59.27 | 314,595 | +0.41(+0.70%) |
Jul 22, 2024 | 58.20 | 58.89 | 57.65 | 58.86 | 367,435 | +0.86(+1.48%) |
Jul 19, 2024 | 58.33 | 58.45 | 57.80 | 58.00 | 121,946 | -0.31(-0.53%) |
Jul 18, 2024 | 59.00 | 59.83 | 58.07 | 58.31 | 266,090 | -0.81(-1.37%) |
Jul 17, 2024 | 59.04 | 60.02 | 59.04 | 59.12 | 350,810 | -0.43(-0.72%) |
Jul 16, 2024 | 58.11 | 59.59 | 58.11 | 59.55 | 394,733 | +1.78(+3.08%) |
Jul 15, 2024 | 57.30 | 58.11 | 57.23 | 57.77 | 328,665 | +0.82(+1.44%) |
Jul 12, 2024 | 56.87 | 57.36 | 56.84 | 56.95 | 746,953 | +0.46(+0.81%) |
Jul 11, 2024 | 55.63 | 56.55 | 55.55 | 56.49 | 379,749 | +1.65(+3.01%) |
Jul 10, 2024 | 54.51 | 54.85 | 54.35 | 54.84 | 250,951 | +0.58(+1.07%) |
Jul 09, 2024 | 54.47 | 54.63 | 54.17 | 54.26 | 257,319 | -0.34(-0.62%) |
Jul 08, 2024 | 54.61 | 54.88 | 54.50 | 54.60 | 216,052 | +0.31(+0.57%) |
Jul 05, 2024 | 54.71 | 54.71 | 54.22 | 54.29 | 208,393 | -0.41(-0.75%) |
Jul 03, 2024 | 54.83 | 55.02 | 54.67 | 54.70 | 181,944 | +0.05(+0.09%) |
Jul 02, 2024 | 54.43 | 54.72 | 54.37 | 54.65 | 278,125 | +0.27(+0.50%) |
Jul 01, 2024 | 55.05 | 55.10 | 54.19 | 54.38 | 438,876 | -0.54(-0.98%) |
Jun 28, 2024 | 54.85 | 55.16 | 54.48 | 54.92 | 245,641 | +0.44(+0.81%) |
Jun 27, 2024 | 54.30 | 54.49 | 54.16 | 54.48 | 229,149 | +0.23(+0.42%) |
Jun 26, 2024 | 54.10 | 54.29 | 53.94 | 54.25 | 260,765 | -0.07(-0.13%) |
Jun 25, 2024 | 54.63 | 54.63 | 54.10 | 54.32 | 490,524 | -0.38(-0.69%) |
Jun 24, 2024 | 54.51 | 55.07 | 54.51 | 54.70 | 322,043 | +0.26(+0.48%) |
Jun 21, 2024 | 54.36 | 54.46 | 54.09 | 54.44 | 253,685 | +0.06(+0.11%) |
Jun 20, 2024 | 54.47 | 54.75 | 54.26 | 54.38 | 269,984 | -0.18(-0.33%) |
Jun 18, 2024 | 54.39 | 54.66 | 54.33 | 54.56 | 290,076 | +0.19(+0.35%) |
Jun 17, 2024 | 53.79 | 54.41 | 53.63 | 54.37 | 268,126 | +0.45(+0.83%) |
Jun 14, 2024 | 54.13 | 54.21 | 53.63 | 53.92 | 358,804 | -0.68(-1.24%) |
Jun 13, 2024 | 55.06 | 55.08 | 54.32 | 54.60 | 269,694 | -0.56(-1.01%) |
Jun 12, 2024 | 55.64 | 56.01 | 55.00 | 55.16 | 368,092 | +0.71(+1.30%) |
Jun 11, 2024 | 54.30 | 54.53 | 53.92 | 54.45 | 251,427 | -0.23(-0.42%) |
Jun 10, 2024 | 54.35 | 54.74 | 54.11 | 54.68 | 249,866 | -0.02(-0.04%) |
Jun 07, 2024 | 54.89 | 55.17 | 54.61 | 54.70 | 327,241 | -0.75(-1.35%) |
Jun 06, 2024 | 55.47 | 55.65 | 55.22 | 55.44 | 196,933 | -0.18(-0.32%) |
Jun 05, 2024 | 55.40 | 55.64 | 55.02 | 55.62 | 236,023 | +0.58(+1.05%) |
Jun 04, 2024 | 55.48 | 55.50 | 55.05 | 55.05 | 289,083 | -0.79(-1.41%) |