Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 56.50 | 57.18 | 56.34 | 56.50 | 60,843 | +0.14(+0.25%) |
Aug 28, 2024 | 56.79 | 56.79 | 55.83 | 56.36 | 107,785 | -0.47(-0.83%) |
Aug 27, 2024 | 56.37 | 56.96 | 56.35 | 56.83 | 71,783 | +0.11(+0.19%) |
Aug 26, 2024 | 57.31 | 57.39 | 56.66 | 56.72 | 154,480 | -0.67(-1.17%) |
Aug 23, 2024 | 57.02 | 57.44 | 56.72 | 57.39 | 74,202 | +1.18(+2.10%) |
Aug 22, 2024 | 57.29 | 57.29 | 56.14 | 56.21 | 175,895 | -0.97(-1.70%) |
Aug 21, 2024 | 56.53 | 57.21 | 56.53 | 57.18 | 81,959 | +0.81(+1.44%) |
Aug 20, 2024 | 56.59 | 56.87 | 56.22 | 56.37 | 63,878 | -0.43(-0.76%) |
Aug 19, 2024 | 56.19 | 56.80 | 55.97 | 56.80 | 94,920 | +0.72(+1.28%) |
Aug 16, 2024 | 55.78 | 56.24 | 55.78 | 56.08 | 54,430 | -0.04(-0.07%) |
Aug 15, 2024 | 55.37 | 56.15 | 55.35 | 56.12 | 65,395 | +1.70(+3.12%) |
Aug 14, 2024 | 54.65 | 54.73 | 54.07 | 54.42 | 67,673 | -0.18(-0.33%) |
Aug 13, 2024 | 53.76 | 54.60 | 53.61 | 54.60 | 88,863 | +1.39(+2.61%) |
Aug 12, 2024 | 53.51 | 53.67 | 53.00 | 53.21 | 88,044 | -0.24(-0.45%) |
Aug 09, 2024 | 53.16 | 53.65 | 52.94 | 53.45 | 107,923 | +0.16(+0.30%) |
Aug 08, 2024 | 52.35 | 53.37 | 51.91 | 53.29 | 99,862 | +1.77(+3.44%) |
Aug 07, 2024 | 53.13 | 53.27 | 51.33 | 51.52 | 87,324 | -0.59(-1.13%) |
Aug 06, 2024 | 51.84 | 52.96 | 51.52 | 52.11 | 260,593 | +0.76(+1.48%) |
Aug 05, 2024 | 49.73 | 52.22 | 49.73 | 51.35 | 173,394 | -1.34(-2.54%) |
Aug 02, 2024 | 53.29 | 53.36 | 52.20 | 52.69 | 123,372 | -2.25(-4.10%) |
Aug 01, 2024 | 56.80 | 57.12 | 54.43 | 54.94 | 90,622 | -1.97(-3.46%) |
Jul 31, 2024 | 56.62 | 57.24 | 56.18 | 56.91 | 121,398 | +1.45(+2.61%) |
Jul 30, 2024 | 56.31 | 56.44 | 55.04 | 55.46 | 150,648 | -0.66(-1.18%) |
Jul 29, 2024 | 56.35 | 56.64 | 55.93 | 56.12 | 160,328 | +0.19(+0.34%) |
Jul 26, 2024 | 56.04 | 56.32 | 55.68 | 55.93 | 62,590 | +0.69(+1.25%) |
Jul 25, 2024 | 55.39 | 56.39 | 54.71 | 55.24 | 286,840 | -0.15(-0.27%) |
Jul 24, 2024 | 56.96 | 56.96 | 55.39 | 55.39 | 140,113 | -2.09(-3.64%) |
Jul 23, 2024 | 57.48 | 57.93 | 57.30 | 57.48 | 350,846 | -0.31(-0.54%) |
Jul 22, 2024 | 57.19 | 57.80 | 56.90 | 57.79 | 97,194 | +1.14(+2.01%) |
Jul 19, 2024 | 57.44 | 57.44 | 56.53 | 56.65 | 82,741 | -0.53(-0.93%) |
Jul 18, 2024 | 58.05 | 58.32 | 56.95 | 57.18 | 140,698 | -0.56(-0.97%) |
Jul 17, 2024 | 58.75 | 58.93 | 57.72 | 57.74 | 89,117 | -2.08(-3.48%) |
Jul 16, 2024 | 59.26 | 59.85 | 59.12 | 59.82 | 189,123 | +0.95(+1.61%) |
Jul 15, 2024 | 58.90 | 59.40 | 58.71 | 58.87 | 59,366 | +0.21(+0.36%) |
Jul 12, 2024 | 58.30 | 59.23 | 58.24 | 58.66 | 74,348 | +0.46(+0.79%) |
Jul 11, 2024 | 58.81 | 58.94 | 58.02 | 58.20 | 113,708 | -0.35(-0.60%) |
Jul 10, 2024 | 58.16 | 58.55 | 57.92 | 58.55 | 153,266 | +0.59(+1.02%) |
Jul 09, 2024 | 58.39 | 58.39 | 57.96 | 57.96 | 203,656 | -0.31(-0.53%) |
Jul 08, 2024 | 58.13 | 58.29 | 58.01 | 58.27 | 81,438 | +0.31(+0.53%) |
Jul 05, 2024 | 57.92 | 58.00 | 57.66 | 57.96 | 46,959 | +0.24(+0.42%) |
Jul 03, 2024 | 57.36 | 57.85 | 57.36 | 57.72 | 68,554 | +0.27(+0.47%) |
Jul 02, 2024 | 57.05 | 57.45 | 56.90 | 57.45 | 87,013 | +0.48(+0.84%) |
Jul 01, 2024 | 57.32 | 57.37 | 56.63 | 56.97 | 64,478 | -0.30(-0.52%) |
Jun 28, 2024 | 57.25 | 57.85 | 57.06 | 57.27 | 55,259 | +0.12(+0.20%) |
Jun 27, 2024 | 57.00 | 57.15 | 56.80 | 57.15 | 65,242 | +0.32(+0.56%) |
Jun 26, 2024 | 56.89 | 56.93 | 56.65 | 56.83 | 59,560 | -0.14(-0.25%) |
Jun 25, 2024 | 57.05 | 57.05 | 56.59 | 56.97 | 69,195 | +0.36(+0.64%) |
Jun 24, 2024 | 57.20 | 57.32 | 56.61 | 56.61 | 76,024 | -0.68(-1.19%) |
Jun 21, 2024 | 57.29 | 57.30 | 56.75 | 57.29 | 47,648 | +0.06(+0.10%) |
Jun 20, 2024 | 57.95 | 57.95 | 57.05 | 57.23 | 206,566 | -0.54(-0.93%) |
Jun 18, 2024 | 57.44 | 57.85 | 57.44 | 57.77 | 74,132 | +0.19(+0.33%) |
Jun 17, 2024 | 56.83 | 57.58 | 56.60 | 57.58 | 92,232 | +0.67(+1.18%) |
Jun 14, 2024 | 56.69 | 56.91 | 56.39 | 56.91 | 119,039 | -0.28(-0.49%) |
Jun 13, 2024 | 57.32 | 57.47 | 56.88 | 57.19 | 89,727 | -0.13(-0.23%) |
Jun 12, 2024 | 57.15 | 57.96 | 57.01 | 57.32 | 169,902 | +0.95(+1.68%) |
Jun 11, 2024 | 56.18 | 56.37 | 55.74 | 56.37 | 85,751 | -0.03(-0.05%) |
Jun 10, 2024 | 55.71 | 56.43 | 55.71 | 56.40 | 67,262 | +0.58(+1.04%) |
Jun 07, 2024 | 55.80 | 56.22 | 55.77 | 55.82 | 63,872 | -0.28(-0.50%) |
Jun 06, 2024 | 56.27 | 56.35 | 56.06 | 56.10 | 95,521 | -0.22(-0.39%) |
Jun 05, 2024 | 55.58 | 56.32 | 55.36 | 56.32 | 309,332 | +1.18(+2.14%) |
Jun 04, 2024 | 55.26 | 55.56 | 54.95 | 55.14 | 96,866 | -0.43(-0.77%) |