Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 54.35 | 54.35 | 53.28 | 54.31 | 17,225 | +0.34(+0.63%) |
Aug 08, 2024 | 53.44 | 54.17 | 53.13 | 53.97 | 32,322 | +0.72(+1.35%) |
Aug 07, 2024 | 53.51 | 54.07 | 53.00 | 53.25 | 20,941 | -0.02(-0.04%) |
Aug 06, 2024 | 52.59 | 53.76 | 52.59 | 53.27 | 30,937 | +0.94(+1.80%) |
Aug 05, 2024 | 52.70 | 53.02 | 52.05 | 52.33 | 21,943 | -1.33(-2.48%) |
Aug 02, 2024 | 54.53 | 54.59 | 52.80 | 53.66 | 59,100 | -0.77(-1.41%) |
Aug 01, 2024 | 54.25 | 54.81 | 54.00 | 54.43 | 28,475 | +0.24(+0.44%) |
Jul 31, 2024 | 54.45 | 54.45 | 53.67 | 54.19 | 19,713 | +1.94(+3.71%) |
Jul 30, 2024 | 52.50 | 52.50 | 51.96 | 52.25 | 43,831 | -0.02(-0.04%) |
Jul 29, 2024 | 52.51 | 52.51 | 51.98 | 52.27 | 19,067 | +0.02(+0.04%) |
Jul 26, 2024 | 51.91 | 52.27 | 51.62 | 52.25 | 20,362 | +0.73(+1.42%) |
Jul 25, 2024 | 52.75 | 52.75 | 51.21 | 51.52 | 29,356 | -0.97(-1.85%) |
Jul 24, 2024 | 52.92 | 52.92 | 52.43 | 52.49 | 25,860 | -0.34(-0.64%) |
Jul 23, 2024 | 53.07 | 53.14 | 52.76 | 52.83 | 14,432 | -0.13(-0.25%) |
Jul 22, 2024 | 52.67 | 53.05 | 52.67 | 52.96 | 36,806 | +0.57(+1.09%) |
Jul 19, 2024 | 52.17 | 52.39 | 51.41 | 52.39 | 12,981 | +0.23(+0.44%) |
Jul 18, 2024 | 52.16 | 52.70 | 51.94 | 52.16 | 13,949 | +0.07(+0.13%) |
Jul 17, 2024 | 53.34 | 53.34 | 52.06 | 52.09 | 61,928 | -1.20(-2.25%) |
Jul 16, 2024 | 53.27 | 53.52 | 53.13 | 53.29 | 57,002 | +0.21(+0.40%) |
Jul 15, 2024 | 54.86 | 54.86 | 53.00 | 53.08 | 59,893 | -1.72(-3.14%) |
Jul 12, 2024 | 54.68 | 55.12 | 54.35 | 54.80 | 62,084 | +0.46(+0.85%) |
Jul 11, 2024 | 54.01 | 54.44 | 54.01 | 54.34 | 108,862 | +0.79(+1.47%) |
Jul 10, 2024 | 53.04 | 53.61 | 52.60 | 53.55 | 29,265 | +0.61(+1.16%) |
Jul 09, 2024 | 52.63 | 53.59 | 52.63 | 52.94 | 65,007 | +0.14(+0.26%) |
Jul 08, 2024 | 52.83 | 52.85 | 52.47 | 52.80 | 51,466 | +0.27(+0.51%) |
Jul 05, 2024 | 52.71 | 52.73 | 52.34 | 52.53 | 16,587 | -0.01(-0.02%) |
Jul 03, 2024 | 52.28 | 52.75 | 52.08 | 52.54 | 8,103 | +0.52(+1.00%) |
Jul 02, 2024 | 51.81 | 52.31 | 51.81 | 52.02 | 72,704 | +0.30(+0.58%) |
Jul 01, 2024 | 52.26 | 52.78 | 51.72 | 51.72 | 18,432 | -0.12(-0.23%) |
Jun 28, 2024 | 52.64 | 52.64 | 51.45 | 51.84 | 16,687 | -0.51(-0.97%) |
Jun 27, 2024 | 52.55 | 52.55 | 52.09 | 52.35 | 35,866 | -0.11(-0.21%) |
Jun 26, 2024 | 52.88 | 52.88 | 52.31 | 52.46 | 30,086 | -0.55(-1.04%) |
Jun 25, 2024 | 53.45 | 53.45 | 52.88 | 53.01 | 26,462 | -0.27(-0.51%) |
Jun 24, 2024 | 52.87 | 53.50 | 52.70 | 53.28 | 21,799 | +0.59(+1.12%) |
Jun 21, 2024 | 53.13 | 53.24 | 52.66 | 52.69 | 28,980 | -0.24(-0.45%) |
Jun 20, 2024 | 52.55 | 53.03 | 52.55 | 52.93 | 36,721 | +0.52(+0.99%) |
Jun 18, 2024 | 51.93 | 52.41 | 51.61 | 52.41 | 20,307 | +0.25(+0.48%) |
Jun 17, 2024 | 52.55 | 52.55 | 52.03 | 52.16 | 22,015 | -0.69(-1.31%) |
Jun 14, 2024 | 52.90 | 52.90 | 52.47 | 52.85 | 22,265 | -0.27(-0.51%) |
Jun 13, 2024 | 53.21 | 53.21 | 52.48 | 53.12 | 39,731 | +0.07(+0.13%) |
Jun 12, 2024 | 53.85 | 53.85 | 52.71 | 53.05 | 15,624 | -0.14(-0.27%) |
Jun 11, 2024 | 53.09 | 53.22 | 52.71 | 53.19 | 14,143 | -0.05(-0.09%) |
Jun 10, 2024 | 52.35 | 53.33 | 52.35 | 53.24 | 33,585 | +0.92(+1.76%) |
Jun 07, 2024 | 52.64 | 52.90 | 52.31 | 52.31 | 177,005 | -0.56(-1.07%) |
Jun 06, 2024 | 53.78 | 53.85 | 52.66 | 52.88 | 26,169 | -0.85(-1.57%) |
Jun 05, 2024 | 53.53 | 53.80 | 53.52 | 53.72 | 43,575 | +0.16(+0.30%) |
Jun 04, 2024 | 54.01 | 54.01 | 52.99 | 53.56 | 36,793 | -0.47(-0.87%) |