Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 54.49 | 54.59 | 54.15 | 54.15 | 842 | -0.11(-0.20%) |
Aug 28, 2024 | 54.26 | 54.28 | 54.26 | 54.26 | 507 | -0.27(-0.49%) |
Aug 27, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 226 | +0.02(+0.03%) |
Aug 26, 2024 | 54.70 | 54.70 | 54.51 | 54.51 | 270 | -0.05(-0.08%) |
Aug 23, 2024 | 53.66 | 54.56 | 53.66 | 54.56 | 6,360 | +1.14(+2.13%) |
Aug 22, 2024 | 53.52 | 53.52 | 53.42 | 53.42 | 1,308 | -0.75(-1.38%) |
Aug 21, 2024 | 54.10 | 54.28 | 54.03 | 54.17 | 1,482 | +0.31(+0.57%) |
Aug 20, 2024 | 53.87 | 53.95 | 53.86 | 53.86 | 1,754 | -0.31(-0.57%) |
Aug 19, 2024 | 53.42 | 54.17 | 53.42 | 54.17 | 1,347 | +0.48(+0.90%) |
Aug 16, 2024 | 53.56 | 53.77 | 53.56 | 53.69 | 507 | +0.37(+0.69%) |
Aug 15, 2024 | 53.08 | 53.32 | 52.98 | 53.32 | 1,200 | +0.91(+1.74%) |
Aug 14, 2024 | 52.28 | 52.41 | 52.23 | 52.41 | 1,059 | +0.10(+0.20%) |
Aug 13, 2024 | 52.70 | 52.70 | 52.30 | 52.30 | 508 | +0.99(+1.92%) |
Aug 12, 2024 | 51.41 | 51.41 | 51.22 | 51.32 | 2,416 | -0.00(-0.00%) |
Aug 09, 2024 | 51.43 | 51.43 | 51.28 | 51.32 | 1,267 | +0.03(+0.06%) |
Aug 08, 2024 | 51.03 | 51.32 | 50.95 | 51.29 | 1,432 | +1.09(+2.18%) |
Aug 07, 2024 | 51.23 | 51.36 | 50.20 | 50.20 | 1,469 | -0.53(-1.05%) |
Aug 06, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 109 | +0.47(+0.94%) |
Aug 05, 2024 | 50.05 | 50.67 | 50.04 | 50.26 | 4,533 | -1.78(-3.42%) |
Aug 02, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 302 | -1.19(-2.23%) |
Aug 01, 2024 | 54.40 | 54.40 | 53.19 | 53.23 | 65,962 | -1.14(-2.10%) |
Jul 31, 2024 | 54.48 | 54.48 | 54.37 | 54.37 | 770 | +0.41(+0.76%) |
Jul 30, 2024 | 54.09 | 54.15 | 53.78 | 53.96 | 2,145 | -0.07(-0.12%) |
Jul 29, 2024 | 54.09 | 54.12 | 54.01 | 54.03 | 4,641 | -0.12(-0.23%) |
Jul 26, 2024 | 54.24 | 54.24 | 54.10 | 54.15 | 1,372 | +0.76(+1.43%) |
Jul 25, 2024 | 53.84 | 53.93 | 53.39 | 53.39 | 37,193 | -0.10(-0.19%) |
Jul 24, 2024 | 53.81 | 53.81 | 53.49 | 53.49 | 11,926 | -0.92(-1.69%) |
Jul 23, 2024 | 54.60 | 54.60 | 54.41 | 54.41 | 1,020 | -0.04(-0.07%) |
Jul 22, 2024 | 54.31 | 54.45 | 54.16 | 54.45 | 3,192 | +0.46(+0.84%) |
Jul 19, 2024 | 54.09 | 54.13 | 53.95 | 53.99 | 2,548 | -0.23(-0.42%) |
Jul 18, 2024 | 54.55 | 54.57 | 54.20 | 54.22 | 2,509 | -0.49(-0.89%) |
Jul 17, 2024 | 54.57 | 54.71 | 54.57 | 54.71 | 609 | -0.32(-0.58%) |
Jul 16, 2024 | 54.79 | 55.03 | 54.79 | 55.03 | 1,682 | +0.52(+0.95%) |
Jul 15, 2024 | 54.69 | 54.71 | 54.51 | 54.51 | 1,066 | +0.12(+0.23%) |
Jul 12, 2024 | 54.20 | 54.61 | 54.20 | 54.39 | 1,385 | +0.25(+0.45%) |
Jul 11, 2024 | 54.37 | 54.37 | 54.02 | 54.14 | 2,239 | +0.01(+0.02%) |
Jul 10, 2024 | 53.82 | 54.13 | 53.82 | 54.13 | 1,940 | +0.59(+1.10%) |
Jul 09, 2024 | 53.56 | 53.59 | 53.50 | 53.54 | 1,866 | +0.12(+0.22%) |
Jul 08, 2024 | 53.37 | 53.42 | 53.37 | 53.42 | 355 | +0.07(+0.13%) |
Jul 05, 2024 | 53.04 | 53.40 | 53.04 | 53.35 | 3,127 | -0.02(-0.03%) |
Jul 03, 2024 | 53.19 | 53.37 | 53.19 | 53.37 | 4,330 | +0.20(+0.38%) |
Jul 02, 2024 | 52.96 | 53.17 | 52.90 | 53.17 | 1,547 | +0.22(+0.41%) |
Jul 01, 2024 | 53.04 | 53.04 | 52.85 | 52.95 | 4,131 | +0.09(+0.16%) |
Jun 28, 2024 | 53.04 | 53.04 | 52.87 | 52.87 | 646 | -0.02(-0.03%) |
Jun 27, 2024 | 52.78 | 52.88 | 52.78 | 52.88 | 2,820 | -0.10(-0.19%) |
Jun 26, 2024 | 52.71 | 52.98 | 52.71 | 52.98 | 2,973 | +0.03(+0.05%) |
Jun 25, 2024 | 52.86 | 53.02 | 52.86 | 52.96 | 3,758 | +0.19(+0.36%) |
Jun 24, 2024 | 52.73 | 53.00 | 52.73 | 52.77 | 3,705 | +0.13(+0.24%) |
Jun 21, 2024 | 52.69 | 52.76 | 52.63 | 52.64 | 4,321 | -0.16(-0.29%) |
Jun 20, 2024 | 53.03 | 53.03 | 52.78 | 52.79 | 803 | -0.10(-0.18%) |
Jun 18, 2024 | 52.78 | 52.89 | 52.78 | 52.89 | 386 | +0.20(+0.38%) |
Jun 17, 2024 | 52.23 | 52.69 | 52.22 | 52.69 | 779 | +0.37(+0.70%) |
Jun 14, 2024 | 52.22 | 52.32 | 52.22 | 52.32 | 1,594 | -0.34(-0.65%) |
Jun 13, 2024 | 52.89 | 52.89 | 52.54 | 52.66 | 300 | -0.08(-0.16%) |
Jun 12, 2024 | 52.91 | 52.99 | 52.74 | 52.74 | 10,428 | +0.56(+1.08%) |
Jun 11, 2024 | 52.05 | 52.18 | 52.03 | 52.18 | 1,025 | +0.17(+0.33%) |
Jun 10, 2024 | 51.64 | 52.13 | 51.64 | 52.01 | 2,070 | +0.03(+0.06%) |
Jun 07, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 136 | -0.03(-0.06%) |
Jun 06, 2024 | 51.97 | 52.01 | 51.87 | 52.01 | 2,213 | -0.09(-0.16%) |
Jun 05, 2024 | 51.80 | 52.09 | 51.80 | 52.09 | 2,447 | +0.53(+1.02%) |
Jun 04, 2024 | 51.24 | 51.57 | 51.24 | 51.57 | 660 | +0.08(+0.15%) |