Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 54.98 | 55.98 | 54.76 | 55.67 | 93,673 | +0.76(+1.38%) |
Aug 15, 2024 | 53.72 | 54.95 | 53.72 | 54.91 | 91,377 | +2.02(+3.82%) |
Aug 14, 2024 | 53.46 | 53.48 | 52.60 | 52.89 | 89,012 | -0.43(-0.81%) |
Aug 13, 2024 | 52.40 | 53.32 | 52.26 | 53.32 | 224,053 | +1.31(+2.52%) |
Aug 12, 2024 | 52.38 | 52.54 | 51.73 | 52.01 | 382,595 | -0.18(-0.34%) |
Aug 09, 2024 | 52.18 | 52.43 | 51.83 | 52.19 | 34,836 | -0.02(-0.04%) |
Aug 08, 2024 | 51.29 | 52.50 | 50.57 | 52.21 | 57,837 | +1.79(+3.55%) |
Aug 07, 2024 | 52.24 | 52.43 | 50.38 | 50.42 | 50,795 | -0.85(-1.66%) |
Aug 06, 2024 | 51.44 | 52.03 | 50.56 | 51.27 | 95,438 | +0.52(+1.02%) |
Aug 05, 2024 | 48.25 | 51.58 | 48.25 | 50.75 | 311,656 | -1.41(-2.70%) |
Aug 02, 2024 | 52.57 | 52.63 | 51.79 | 52.16 | 131,869 | -1.88(-3.48%) |
Aug 01, 2024 | 56.14 | 56.39 | 53.59 | 54.04 | 76,115 | -2.49(-4.40%) |
Jul 31, 2024 | 56.15 | 57.27 | 56.07 | 56.53 | 76,824 | +1.54(+2.80%) |
Jul 30, 2024 | 56.25 | 56.40 | 54.70 | 54.99 | 127,149 | -1.46(-2.59%) |
Jul 29, 2024 | 56.82 | 57.25 | 56.23 | 56.45 | 48,920 | -0.04(-0.07%) |
Jul 26, 2024 | 56.34 | 56.59 | 55.76 | 56.49 | 43,564 | +0.89(+1.60%) |
Jul 25, 2024 | 55.32 | 56.84 | 54.84 | 55.60 | 83,074 | -0.43(-0.77%) |
Jul 24, 2024 | 57.68 | 57.87 | 55.98 | 56.03 | 64,816 | -2.97(-5.03%) |
Jul 23, 2024 | 58.70 | 59.36 | 58.70 | 59.00 | 46,733 | +0.31(+0.53%) |
Jul 22, 2024 | 57.88 | 58.85 | 57.67 | 58.69 | 147,841 | +1.39(+2.43%) |
Jul 19, 2024 | 58.28 | 58.28 | 57.20 | 57.30 | 52,637 | -0.95(-1.63%) |
Jul 18, 2024 | 59.40 | 59.80 | 58.01 | 58.25 | 139,601 | -0.79(-1.34%) |
Jul 17, 2024 | 59.60 | 60.43 | 59.00 | 59.04 | 78,462 | -1.78(-2.93%) |
Jul 16, 2024 | 60.27 | 60.86 | 59.74 | 60.82 | 65,333 | +0.96(+1.60%) |
Jul 15, 2024 | 60.00 | 60.44 | 59.68 | 59.86 | 122,370 | +0.46(+0.77%) |
Jul 12, 2024 | 58.50 | 59.82 | 58.50 | 59.40 | 78,599 | +1.04(+1.78%) |
Jul 11, 2024 | 59.21 | 59.79 | 58.27 | 58.36 | 113,276 | -0.58(-0.98%) |
Jul 10, 2024 | 58.31 | 58.97 | 58.19 | 58.94 | 139,681 | +0.89(+1.53%) |
Jul 09, 2024 | 58.20 | 58.38 | 57.99 | 58.05 | 163,546 | -0.38(-0.65%) |
Jul 08, 2024 | 58.09 | 58.84 | 58.09 | 58.43 | 108,151 | +0.38(+0.65%) |
Jul 05, 2024 | 57.91 | 58.10 | 57.35 | 58.05 | 131,058 | +0.53(+0.92%) |
Jul 03, 2024 | 56.53 | 57.62 | 56.53 | 57.52 | 81,661 | +1.07(+1.90%) |
Jul 02, 2024 | 54.97 | 56.45 | 54.97 | 56.45 | 96,927 | +1.42(+2.58%) |
Jul 01, 2024 | 55.10 | 55.40 | 54.87 | 55.03 | 99,999 | -0.06(-0.11%) |
Jun 28, 2024 | 55.34 | 55.66 | 54.66 | 55.09 | 98,938 | +0.14(+0.25%) |
Jun 27, 2024 | 54.53 | 55.01 | 54.38 | 54.95 | 114,926 | +0.09(+0.16%) |
Jun 26, 2024 | 54.13 | 54.96 | 54.13 | 54.86 | 69,340 | +0.35(+0.64%) |
Jun 25, 2024 | 54.34 | 54.53 | 54.12 | 54.51 | 99,497 | +0.23(+0.42%) |
Jun 24, 2024 | 54.56 | 55.26 | 54.28 | 54.28 | 92,121 | -0.41(-0.75%) |
Jun 21, 2024 | 54.29 | 54.73 | 53.97 | 54.69 | 155,735 | +0.24(+0.44%) |
Jun 20, 2024 | 55.20 | 55.20 | 54.19 | 54.45 | 110,486 | -0.72(-1.31%) |
Jun 18, 2024 | 54.64 | 55.21 | 54.64 | 55.17 | 83,002 | +0.56(+1.03%) |
Jun 17, 2024 | 53.92 | 54.76 | 53.70 | 54.61 | 90,114 | +0.51(+0.94%) |
Jun 14, 2024 | 54.39 | 54.39 | 53.79 | 54.10 | 69,387 | -0.57(-1.04%) |
Jun 13, 2024 | 55.34 | 55.45 | 54.56 | 54.67 | 105,997 | -0.34(-0.62%) |
Jun 12, 2024 | 55.05 | 55.65 | 54.92 | 55.01 | 98,829 | +0.85(+1.57%) |
Jun 11, 2024 | 54.00 | 54.20 | 53.54 | 54.16 | 60,380 | -0.13(-0.24%) |
Jun 10, 2024 | 53.73 | 54.44 | 53.73 | 54.29 | 40,234 | +0.18(+0.33%) |
Jun 07, 2024 | 54.27 | 54.62 | 53.89 | 54.11 | 87,674 | -0.63(-1.15%) |
Jun 06, 2024 | 54.72 | 55.02 | 54.57 | 54.74 | 70,059 | -0.17(-0.31%) |
Jun 05, 2024 | 54.16 | 54.91 | 54.16 | 54.91 | 66,012 | +1.02(+1.89%) |
Jun 04, 2024 | 53.86 | 54.21 | 53.75 | 53.89 | 65,491 | -0.35(-0.65%) |