Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 57.07 | 57.68 | 57.01 | 57.63 | 61,493 | +0.79(+1.39%) |
Aug 22, 2024 | 57.04 | 57.07 | 56.69 | 56.84 | 46,517 | -0.11(-0.20%) |
Aug 21, 2024 | 56.79 | 56.95 | 56.74 | 56.95 | 21,912 | +0.37(+0.66%) |
Aug 20, 2024 | 56.68 | 56.78 | 56.56 | 56.58 | 44,646 | -0.15(-0.26%) |
Aug 19, 2024 | 56.38 | 56.74 | 56.38 | 56.73 | 22,425 | +0.39(+0.68%) |
Aug 16, 2024 | 55.95 | 56.38 | 55.95 | 56.34 | 36,217 | +0.25(+0.44%) |
Aug 15, 2024 | 56.03 | 56.24 | 55.91 | 56.09 | 40,579 | +0.42(+0.76%) |
Aug 14, 2024 | 55.54 | 55.77 | 55.54 | 55.67 | 24,731 | +0.12(+0.22%) |
Aug 13, 2024 | 55.09 | 55.62 | 55.00 | 55.55 | 32,944 | +0.59(+1.08%) |
Aug 12, 2024 | 55.31 | 55.31 | 54.85 | 54.95 | 26,995 | -0.32(-0.57%) |
Aug 09, 2024 | 55.27 | 55.33 | 54.85 | 55.27 | 35,321 | -0.09(-0.16%) |
Aug 08, 2024 | 54.61 | 55.38 | 54.61 | 55.36 | 51,632 | +0.94(+1.73%) |
Aug 07, 2024 | 55.18 | 55.51 | 54.42 | 54.42 | 53,870 | -0.34(-0.62%) |
Aug 06, 2024 | 54.30 | 55.27 | 54.30 | 54.76 | 69,415 | +0.59(+1.09%) |
Aug 05, 2024 | 54.42 | 54.63 | 53.98 | 54.17 | 49,008 | -1.47(-2.64%) |
Aug 02, 2024 | 56.25 | 56.26 | 55.07 | 55.64 | 63,375 | -0.85(-1.50%) |
Aug 01, 2024 | 56.95 | 57.18 | 56.29 | 56.49 | 25,447 | -0.40(-0.70%) |
Jul 31, 2024 | 56.98 | 57.27 | 56.72 | 56.89 | 46,591 | +0.04(+0.07%) |
Jul 30, 2024 | 56.52 | 56.93 | 56.45 | 56.85 | 46,058 | +0.43(+0.77%) |
Jul 29, 2024 | 56.50 | 56.50 | 56.14 | 56.42 | 26,563 | -0.00(-0.01%) |
Jul 26, 2024 | 55.80 | 56.48 | 55.76 | 56.42 | 38,786 | +1.02(+1.84%) |
Jul 25, 2024 | 55.15 | 55.86 | 55.12 | 55.40 | 73,341 | +0.17(+0.31%) |
Jul 24, 2024 | 55.27 | 55.53 | 55.04 | 55.23 | 58,104 | +0.14(+0.25%) |
Jul 23, 2024 | 55.28 | 55.40 | 55.02 | 55.09 | 58,944 | -0.49(-0.88%) |
Jul 22, 2024 | 55.34 | 55.60 | 54.92 | 55.58 | 74,844 | +0.29(+0.52%) |
Jul 19, 2024 | 55.71 | 55.71 | 55.23 | 55.29 | 40,950 | -0.41(-0.74%) |
Jul 18, 2024 | 55.82 | 56.52 | 55.61 | 55.70 | 38,585 | -0.36(-0.64%) |
Jul 17, 2024 | 55.17 | 56.17 | 55.17 | 56.06 | 40,812 | +0.66(+1.19%) |
Jul 16, 2024 | 54.60 | 55.42 | 54.60 | 55.40 | 53,780 | +0.94(+1.73%) |
Jul 15, 2024 | 54.49 | 54.75 | 54.40 | 54.46 | 111,367 | +0.05(+0.09%) |
Jul 12, 2024 | 54.15 | 54.63 | 54.08 | 54.41 | 20,257 | +0.50(+0.93%) |
Jul 11, 2024 | 53.36 | 53.94 | 53.36 | 53.91 | 41,255 | +0.69(+1.30%) |
Jul 10, 2024 | 52.82 | 53.22 | 52.82 | 53.22 | 26,509 | +0.51(+0.96%) |
Jul 09, 2024 | 52.59 | 52.98 | 52.47 | 52.71 | 33,940 | +0.08(+0.15%) |
Jul 08, 2024 | 52.41 | 52.69 | 52.41 | 52.63 | 53,252 | +0.38(+0.73%) |
Jul 05, 2024 | 52.38 | 52.38 | 52.04 | 52.25 | 61,436 | -0.19(-0.36%) |
Jul 03, 2024 | 52.62 | 52.73 | 52.40 | 52.44 | 26,542 | -0.06(-0.12%) |
Jul 02, 2024 | 52.41 | 52.59 | 52.26 | 52.50 | 32,904 | +0.04(+0.08%) |
Jul 01, 2024 | 52.91 | 53.19 | 52.40 | 52.46 | 37,512 | -0.37(-0.70%) |
Jun 28, 2024 | 52.74 | 53.03 | 52.65 | 52.83 | 47,736 | +0.23(+0.44%) |
Jun 27, 2024 | 52.56 | 52.67 | 52.37 | 52.60 | 60,288 | -0.34(-0.64%) |
Jun 26, 2024 | 52.92 | 52.98 | 52.72 | 52.94 | 37,732 | -0.22(-0.41%) |
Jun 25, 2024 | 53.72 | 53.72 | 53.13 | 53.16 | 87,682 | -0.62(-1.15%) |
Jun 24, 2024 | 53.34 | 53.96 | 53.28 | 53.78 | 56,961 | +0.59(+1.12%) |
Jun 21, 2024 | 53.25 | 53.25 | 53.01 | 53.19 | 59,451 | +0.07(+0.13%) |
Jun 20, 2024 | 52.91 | 53.19 | 52.79 | 53.11 | 49,375 | +0.25(+0.47%) |
Jun 18, 2024 | 52.54 | 52.88 | 52.54 | 52.86 | 52,412 | +0.34(+0.64%) |
Jun 17, 2024 | 52.20 | 52.63 | 52.11 | 52.53 | 33,934 | +0.28(+0.53%) |
Jun 14, 2024 | 52.29 | 52.40 | 51.97 | 52.25 | 32,015 | -0.38(-0.73%) |
Jun 13, 2024 | 52.81 | 52.81 | 52.35 | 52.63 | 30,517 | -0.24(-0.45%) |
Jun 12, 2024 | 53.47 | 53.54 | 52.76 | 52.87 | 41,218 | -0.04(-0.07%) |
Jun 11, 2024 | 52.76 | 52.94 | 52.50 | 52.91 | 35,679 | -0.07(-0.13%) |
Jun 10, 2024 | 53.00 | 53.05 | 52.62 | 52.98 | 47,240 | -0.12(-0.23%) |
Jun 07, 2024 | 52.93 | 53.34 | 52.91 | 53.10 | 30,507 | -0.01(-0.01%) |
Jun 06, 2024 | 53.14 | 53.32 | 52.97 | 53.11 | 42,774 | -0.13(-0.24%) |
Jun 05, 2024 | 53.19 | 53.25 | 52.90 | 53.23 | 40,800 | +0.10(+0.19%) |
Jun 04, 2024 | 52.96 | 53.27 | 52.84 | 53.14 | 52,825 | -0.06(-0.11%) |