Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 54.32 | 54.54 | 54.32 | 54.54 | 1,488 | +0.66(+1.22%) |
Aug 16, 2024 | 53.78 | 53.88 | 53.72 | 53.88 | 618 | +0.06(+0.12%) |
Aug 15, 2024 | 53.81 | 53.82 | 53.81 | 53.82 | 9,387 | +1.00(+1.89%) |
Aug 14, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 398 | +0.32(+0.61%) |
Aug 13, 2024 | 52.44 | 52.50 | 52.44 | 52.50 | 318 | +1.16(+2.25%) |
Aug 12, 2024 | 51.31 | 51.35 | 51.31 | 51.35 | 210 | +0.07(+0.13%) |
Aug 09, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 385 | +0.38(+0.76%) |
Aug 08, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 57 | +1.36(+2.74%) |
Aug 07, 2024 | 50.88 | 50.88 | 49.54 | 49.54 | 410 | -0.54(-1.07%) |
Aug 06, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 140 | +0.57(+1.16%) |
Aug 05, 2024 | 49.33 | 49.50 | 49.33 | 49.50 | 2,221 | -1.58(-3.10%) |
Aug 02, 2024 | 51.05 | 51.08 | 51.05 | 51.08 | 535 | -1.22(-2.33%) |
Aug 01, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 80 | -1.04(-1.95%) |
Jul 31, 2024 | 53.19 | 53.34 | 53.17 | 53.34 | 839 | +1.42(+2.73%) |
Jul 30, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 109 | -0.55(-1.05%) |
Jul 29, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 82 | +0.14(+0.27%) |
Jul 26, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 100 | +0.31(+0.59%) |
Jul 25, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 23 | -0.41(-0.79%) |
Jul 24, 2024 | 52.60 | 52.61 | 52.44 | 52.44 | 1,371 | -1.98(-3.63%) |
Jul 23, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 7 | -0.10(-0.18%) |
Jul 22, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 2 | +0.86(+1.61%) |
Jul 19, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 125 | -0.45(-0.82%) |
Jul 18, 2024 | 54.05 | 54.10 | 54.05 | 54.10 | 217 | -0.30(-0.55%) |
Jul 17, 2024 | 54.69 | 54.71 | 54.38 | 54.40 | 37,519 | -1.78(-3.16%) |
Jul 16, 2024 | 56.29 | 56.29 | 56.10 | 56.18 | 466 | -0.10(-0.18%) |
Jul 15, 2024 | 56.35 | 56.54 | 56.18 | 56.28 | 3,132 | +0.24(+0.42%) |
Jul 12, 2024 | 55.97 | 56.27 | 55.94 | 56.04 | 9,449 | +0.30(+0.54%) |
Jul 11, 2024 | 57.10 | 57.10 | 55.74 | 55.74 | 35,338 | -0.92(-1.63%) |
Jul 10, 2024 | 56.47 | 56.66 | 56.47 | 56.66 | 987 | +0.59(+1.05%) |
Jul 09, 2024 | 56.18 | 56.30 | 56.08 | 56.08 | 664 | -0.03(-0.06%) |
Jul 08, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 37 | -0.01(-0.01%) |
Jul 05, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 100 | +0.69(+1.24%) |
Jul 03, 2024 | 55.18 | 55.43 | 55.18 | 55.43 | 276 | +0.34(+0.62%) |
Jul 02, 2024 | 54.82 | 55.09 | 54.82 | 55.09 | 361 | +0.40(+0.74%) |
Jul 01, 2024 | 55.00 | 55.00 | 54.58 | 54.68 | 2,009 | -0.00(-0.01%) |
Jun 28, 2024 | 54.69 | 55.19 | 54.69 | 54.69 | 928 | -0.08(-0.14%) |
Jun 27, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 12 | +0.29(+0.54%) |
Jun 26, 2024 | 54.37 | 54.47 | 54.33 | 54.47 | 1,702 | +0.18(+0.34%) |
Jun 25, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 52 | +0.49(+0.90%) |
Jun 24, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 7 | -0.46(-0.85%) |
Jun 21, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 168 | -0.06(-0.12%) |
Jun 20, 2024 | 54.37 | 54.38 | 54.33 | 54.33 | 703 | -0.26(-0.47%) |
Jun 18, 2024 | 54.70 | 54.70 | 54.47 | 54.59 | 599 | -0.01(-0.01%) |
Jun 17, 2024 | 54.08 | 54.68 | 54.08 | 54.59 | 3,004 | +0.53(+0.97%) |
Jun 14, 2024 | 54.41 | 54.41 | 53.87 | 54.07 | 2,466 | +0.05(+0.09%) |
Jun 13, 2024 | 53.96 | 54.02 | 53.95 | 54.02 | 203 | +0.11(+0.20%) |
Jun 12, 2024 | 53.98 | 53.98 | 53.91 | 53.91 | 843 | +0.75(+1.42%) |
Jun 11, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 54 | +0.40(+0.76%) |
Jun 10, 2024 | 52.67 | 52.76 | 52.67 | 52.76 | 305 | +0.13(+0.25%) |
Jun 07, 2024 | 52.68 | 52.73 | 52.52 | 52.63 | 4,409 | -0.04(-0.07%) |
Jun 06, 2024 | 52.66 | 52.70 | 52.66 | 52.66 | 431 | +0.08(+0.16%) |
Jun 05, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 4 | +0.93(+1.80%) |
Jun 04, 2024 | 51.40 | 51.70 | 51.40 | 51.65 | 377 | +0.25(+0.50%) |