Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 54.02 | 54.02 | 53.83 | 53.88 | 2,532 | -0.27(-0.50%) |
Aug 23, 2024 | 54.10 | 54.22 | 54.03 | 54.15 | 11,805 | +1.06(+1.99%) |
Aug 22, 2024 | 53.54 | 53.54 | 53.09 | 53.09 | 3,090 | -0.86(-1.60%) |
Aug 21, 2024 | 53.89 | 54.04 | 53.80 | 53.95 | 12,244 | +0.10(+0.18%) |
Aug 20, 2024 | 53.99 | 53.99 | 53.77 | 53.86 | 2,245 | -0.13(-0.25%) |
Aug 19, 2024 | 53.84 | 53.99 | 53.84 | 53.99 | 705 | +0.69(+1.29%) |
Aug 16, 2024 | 53.04 | 53.33 | 53.04 | 53.30 | 2,849 | +0.48(+0.91%) |
Aug 15, 2024 | 52.51 | 52.89 | 52.51 | 52.82 | 3,689 | +0.48(+0.92%) |
Aug 14, 2024 | 52.33 | 52.35 | 52.17 | 52.34 | 4,879 | +0.05(+0.10%) |
Aug 13, 2024 | 52.15 | 52.30 | 52.14 | 52.29 | 2,523 | +0.57(+1.10%) |
Aug 12, 2024 | 51.69 | 51.90 | 51.67 | 51.72 | 9,295 | +0.22(+0.42%) |
Aug 09, 2024 | 51.31 | 51.53 | 51.31 | 51.50 | 2,717 | +0.41(+0.80%) |
Aug 08, 2024 | 50.57 | 51.11 | 50.57 | 51.09 | 7,168 | +1.06(+2.13%) |
Aug 07, 2024 | 50.78 | 50.78 | 49.98 | 50.03 | 19,092 | +0.56(+1.14%) |
Aug 06, 2024 | 49.29 | 49.77 | 49.28 | 49.47 | 14,435 | +0.36(+0.73%) |
Aug 05, 2024 | 48.55 | 49.42 | 48.55 | 49.11 | 14,143 | -2.01(-3.93%) |
Aug 02, 2024 | 51.19 | 51.19 | 51.03 | 51.12 | 1,481 | -1.13(-2.17%) |
Aug 01, 2024 | 52.93 | 52.93 | 52.06 | 52.25 | 1,884 | -0.82(-1.55%) |
Jul 31, 2024 | 52.88 | 53.18 | 52.88 | 53.08 | 1,875 | +1.07(+2.06%) |
Jul 30, 2024 | 52.11 | 52.13 | 51.88 | 52.00 | 4,138 | -0.13(-0.24%) |
Jul 29, 2024 | 52.20 | 52.20 | 52.03 | 52.13 | 1,153 | -0.22(-0.41%) |
Jul 26, 2024 | 52.27 | 52.45 | 52.27 | 52.35 | 4,116 | +0.62(+1.20%) |
Jul 25, 2024 | 52.02 | 52.02 | 51.73 | 51.73 | 4,405 | -0.12(-0.22%) |
Jul 24, 2024 | 52.04 | 52.05 | 51.84 | 51.84 | 1,172 | -0.57(-1.09%) |
Jul 23, 2024 | 52.45 | 52.51 | 52.41 | 52.41 | 8,028 | -0.31(-0.60%) |
Jul 22, 2024 | 52.55 | 52.73 | 52.53 | 52.73 | 2,005 | +0.36(+0.69%) |
Jul 19, 2024 | 52.60 | 52.60 | 52.37 | 52.37 | 522 | -0.63(-1.19%) |
Jul 18, 2024 | 53.49 | 53.49 | 52.98 | 53.00 | 1,844 | -0.65(-1.21%) |
Jul 17, 2024 | 53.78 | 53.90 | 53.65 | 53.65 | 4,236 | -0.77(-1.41%) |
Jul 16, 2024 | 54.19 | 54.42 | 54.19 | 54.42 | 3,816 | +0.26(+0.48%) |
Jul 15, 2024 | 54.28 | 54.31 | 54.12 | 54.16 | 2,861 | -0.24(-0.44%) |
Jul 12, 2024 | 54.24 | 54.56 | 54.24 | 54.40 | 1,201 | +0.06(+0.11%) |
Jul 11, 2024 | 54.76 | 54.76 | 54.31 | 54.34 | 1,674 | +0.10(+0.18%) |
Jul 10, 2024 | 54.07 | 54.25 | 54.07 | 54.24 | 7,609 | +0.44(+0.81%) |
Jul 09, 2024 | 53.73 | 53.86 | 53.69 | 53.81 | 12,885 | +0.04(+0.08%) |
Jul 08, 2024 | 53.75 | 53.77 | 53.69 | 53.77 | 2,885 | +0.03(+0.05%) |
Jul 05, 2024 | 53.69 | 53.74 | 53.61 | 53.74 | 3,038 | +0.50(+0.95%) |
Jul 03, 2024 | 53.20 | 53.23 | 53.20 | 53.23 | 555 | +0.74(+1.42%) |
Jul 02, 2024 | 52.35 | 52.49 | 52.24 | 52.49 | 199,581 | +0.05(+0.09%) |
Jul 01, 2024 | 52.61 | 52.61 | 52.41 | 52.45 | 4,841 | +0.04(+0.07%) |
Jun 28, 2024 | 52.64 | 52.64 | 52.32 | 52.41 | 3,435 | +0.23(+0.45%) |
Jun 27, 2024 | 52.24 | 52.24 | 52.07 | 52.18 | 1,342 | +0.24(+0.46%) |
Jun 26, 2024 | 51.91 | 51.95 | 51.87 | 51.93 | 2,910 | -0.16(-0.30%) |
Jun 25, 2024 | 52.05 | 52.09 | 51.98 | 52.09 | 2,127 | -0.06(-0.11%) |
Jun 24, 2024 | 52.38 | 52.38 | 52.15 | 52.15 | 3,711 | -0.05(-0.10%) |
Jun 21, 2024 | 52.25 | 52.26 | 52.20 | 52.20 | 4,789 | -0.07(-0.14%) |
Jun 20, 2024 | 52.53 | 52.53 | 52.25 | 52.27 | 3,867 | -0.18(-0.35%) |
Jun 18, 2024 | 52.57 | 52.58 | 52.42 | 52.45 | 1,444 | +0.51(+0.98%) |
Jun 17, 2024 | 51.72 | 51.95 | 51.62 | 51.95 | 1,204 | +0.38(+0.74%) |
Jun 14, 2024 | 51.34 | 51.63 | 51.34 | 51.56 | 803 | +0.09(+0.17%) |
Jun 13, 2024 | 51.44 | 51.48 | 51.34 | 51.48 | 1,246 | -0.11(-0.21%) |
Jun 12, 2024 | 51.78 | 51.79 | 51.58 | 51.58 | 7,048 | +0.61(+1.20%) |
Jun 11, 2024 | 50.84 | 50.97 | 50.80 | 50.97 | 2,445 | -0.18(-0.35%) |
Jun 10, 2024 | 50.90 | 51.17 | 50.90 | 51.15 | 2,854 | +0.33(+0.65%) |
Jun 07, 2024 | 51.12 | 51.12 | 50.82 | 50.82 | 3,515 | -0.33(-0.64%) |
Jun 06, 2024 | 51.17 | 51.17 | 51.12 | 51.15 | 2,458 | +0.35(+0.70%) |
Jun 05, 2024 | 50.59 | 50.79 | 50.59 | 50.79 | 1,573 | +1.00(+2.02%) |
Jun 04, 2024 | 49.63 | 49.79 | 49.61 | 49.79 | 882 | -1.46(-2.85%) |