Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 57.66 | 57.66 | 57.62 | 57.62 | 539 | +0.35(+0.61%) |
Sep 12, 2024 | 56.87 | 57.27 | 56.87 | 57.27 | 1,318 | +0.51(+0.90%) |
Sep 11, 2024 | 55.93 | 56.76 | 55.93 | 56.76 | 1,284 | +0.24(+0.43%) |
Sep 10, 2024 | 56.14 | 56.52 | 56.14 | 56.52 | 462 | -0.25(-0.45%) |
Sep 09, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 85 | +0.46(+0.82%) |
Sep 06, 2024 | 56.29 | 56.37 | 56.29 | 56.31 | 1,687 | -1.06(-1.85%) |
Sep 05, 2024 | 57.49 | 57.49 | 57.36 | 57.37 | 360 | +0.08(+0.14%) |
Sep 04, 2024 | 57.37 | 57.37 | 57.25 | 57.28 | 21,490 | -0.09(-0.15%) |
Sep 03, 2024 | 57.60 | 57.66 | 57.37 | 57.37 | 1,580 | -1.14(-1.95%) |
Aug 30, 2024 | 58.40 | 58.51 | 58.31 | 58.51 | 13,166 | +0.20(+0.34%) |
Aug 29, 2024 | 58.40 | 58.42 | 58.31 | 58.31 | 18,368 | +0.13(+0.22%) |
Aug 28, 2024 | 57.98 | 58.18 | 57.98 | 58.18 | 436 | -0.41(-0.71%) |
Aug 27, 2024 | 58.43 | 58.60 | 58.43 | 58.60 | 533 | +0.18(+0.30%) |
Aug 26, 2024 | 58.57 | 58.57 | 58.37 | 58.42 | 3,728 | -0.18(-0.31%) |
Aug 23, 2024 | 58.49 | 58.61 | 58.49 | 58.60 | 9,028 | +1.11(+1.93%) |
Aug 22, 2024 | 57.75 | 57.75 | 57.49 | 57.49 | 493 | -0.50(-0.86%) |
Aug 21, 2024 | 57.94 | 57.99 | 57.90 | 57.99 | 693 | +0.38(+0.66%) |
Aug 20, 2024 | 57.76 | 57.76 | 57.61 | 57.61 | 947 | -0.28(-0.49%) |
Aug 19, 2024 | 57.92 | 57.93 | 57.89 | 57.89 | 8,427 | +0.65(+1.14%) |
Aug 16, 2024 | 57.05 | 57.24 | 57.04 | 57.24 | 906 | +0.48(+0.84%) |
Aug 15, 2024 | 56.85 | 56.90 | 56.76 | 56.76 | 5,246 | +0.60(+1.07%) |
Aug 14, 2024 | 56.06 | 56.17 | 56.06 | 56.16 | 2,194 | +0.08(+0.14%) |
Aug 13, 2024 | 55.65 | 56.08 | 55.65 | 56.08 | 5,925 | +0.82(+1.48%) |
Aug 12, 2024 | 55.16 | 55.32 | 55.16 | 55.27 | 2,839 | +0.13(+0.23%) |
Aug 09, 2024 | 54.93 | 55.25 | 54.88 | 55.14 | 37,723 | +0.32(+0.59%) |
Aug 08, 2024 | 54.87 | 54.87 | 54.81 | 54.82 | 638 | +0.87(+1.61%) |
Aug 07, 2024 | 55.37 | 55.37 | 53.95 | 53.95 | 17,626 | +0.28(+0.52%) |
Aug 06, 2024 | 53.58 | 53.93 | 53.58 | 53.66 | 140,528 | +0.17(+0.33%) |
Aug 05, 2024 | 53.61 | 53.61 | 53.44 | 53.49 | 77,075 | -1.50(-2.72%) |
Aug 02, 2024 | 54.90 | 54.99 | 54.90 | 54.99 | 312 | -1.00(-1.79%) |
Aug 01, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 206 | -1.38(-2.40%) |
Jul 31, 2024 | 57.21 | 57.48 | 57.21 | 57.36 | 14,720 | +0.87(+1.54%) |
Jul 30, 2024 | 56.35 | 56.49 | 56.35 | 56.49 | 7,922 | +0.08(+0.14%) |
Jul 29, 2024 | 56.41 | 56.41 | 56.37 | 56.41 | 43,739 | -0.19(-0.34%) |
Jul 26, 2024 | 56.35 | 56.65 | 56.35 | 56.61 | 1,081 | +0.65(+1.16%) |
Jul 25, 2024 | 55.77 | 56.35 | 55.69 | 55.96 | 9,076 | -0.28(-0.49%) |
Jul 24, 2024 | 56.61 | 56.71 | 56.24 | 56.24 | 7,506 | -0.63(-1.11%) |
Jul 23, 2024 | 56.92 | 56.94 | 56.87 | 56.87 | 8,365 | -0.41(-0.71%) |
Jul 22, 2024 | 57.02 | 57.28 | 57.02 | 57.28 | 2,682 | +0.53(+0.93%) |
Jul 19, 2024 | 56.96 | 56.96 | 56.75 | 56.75 | 2,497 | -0.49(-0.85%) |
Jul 18, 2024 | 57.88 | 57.88 | 57.23 | 57.23 | 2,499 | -0.53(-0.92%) |
Jul 17, 2024 | 57.98 | 57.98 | 57.74 | 57.76 | 3,137 | -0.32(-0.56%) |
Jul 16, 2024 | 57.82 | 58.09 | 57.82 | 58.09 | 2,380 | +0.35(+0.60%) |
Jul 15, 2024 | 57.92 | 57.99 | 57.73 | 57.74 | 3,134 | -0.42(-0.71%) |
Jul 12, 2024 | 58.21 | 58.27 | 58.16 | 58.16 | 1,269 | +0.40(+0.69%) |
Jul 11, 2024 | 57.86 | 57.86 | 57.70 | 57.76 | 2,932 | +0.34(+0.59%) |
Jul 10, 2024 | 57.24 | 57.42 | 57.23 | 57.42 | 1,872 | +0.57(+1.00%) |
Jul 09, 2024 | 56.80 | 56.86 | 56.80 | 56.85 | 423 | -0.14(-0.24%) |
Jul 08, 2024 | 57.23 | 57.25 | 56.99 | 56.99 | 3,624 | -0.26(-0.45%) |
Jul 05, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 197 | +0.27(+0.47%) |
Jul 03, 2024 | 57.00 | 57.00 | 56.98 | 56.98 | 1,007 | +0.72(+1.28%) |
Jul 02, 2024 | 56.05 | 56.28 | 56.05 | 56.26 | 1,704 | +0.16(+0.29%) |