Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 55.88 | 55.88 | 55.64 | 55.71 | 17,864 | -0.57(-1.02%) |
Sep 05, 2024 | 56.90 | 56.90 | 56.27 | 56.28 | 6,385 | -0.40(-0.71%) |
Sep 04, 2024 | 56.80 | 56.88 | 56.56 | 56.69 | 3,043 | -0.00(-0.00%) |
Sep 03, 2024 | 56.94 | 56.94 | 56.69 | 56.69 | 14,152 | -0.65(-1.14%) |
Aug 30, 2024 | 57.13 | 57.34 | 56.95 | 57.34 | 4,620 | +0.16(+0.27%) |
Aug 29, 2024 | 57.25 | 57.37 | 57.00 | 57.19 | 12,281 | +0.20(+0.34%) |
Aug 28, 2024 | 57.19 | 57.19 | 56.82 | 56.99 | 17,721 | -0.18(-0.32%) |
Aug 27, 2024 | 57.10 | 57.17 | 57.10 | 57.17 | 47,730 | +0.05(+0.08%) |
Aug 26, 2024 | 57.09 | 57.30 | 57.09 | 57.13 | 4,172 | +0.15(+0.26%) |
Aug 23, 2024 | 56.39 | 56.98 | 56.39 | 56.98 | 11,000 | +0.54(+0.96%) |
Aug 22, 2024 | 56.62 | 56.62 | 56.44 | 56.44 | 9,776 | -0.17(-0.30%) |
Aug 21, 2024 | 56.61 | 56.62 | 56.51 | 56.61 | 5,255 | +0.28(+0.49%) |
Aug 20, 2024 | 56.37 | 56.40 | 56.32 | 56.33 | 2,005 | -0.10(-0.18%) |
Aug 19, 2024 | 56.43 | 56.45 | 56.41 | 56.44 | 5,020 | +0.33(+0.58%) |
Aug 16, 2024 | 55.81 | 56.11 | 55.81 | 56.11 | 3,483 | +0.28(+0.50%) |
Aug 15, 2024 | 55.68 | 55.87 | 55.68 | 55.83 | 2,175 | +0.50(+0.90%) |
Aug 14, 2024 | 55.12 | 55.36 | 55.12 | 55.33 | 1,171 | +0.18(+0.33%) |
Aug 13, 2024 | 54.70 | 55.15 | 54.70 | 55.15 | 22,636 | +0.59(+1.08%) |
Aug 12, 2024 | 54.84 | 54.84 | 54.55 | 54.56 | 3,745 | -0.17(-0.31%) |
Aug 09, 2024 | 54.49 | 54.80 | 54.49 | 54.73 | 2,627 | +0.05(+0.10%) |
Aug 08, 2024 | 54.05 | 54.69 | 54.05 | 54.68 | 3,787 | +0.70(+1.30%) |
Aug 07, 2024 | 54.44 | 54.77 | 53.98 | 53.98 | 12,829 | -0.20(-0.37%) |
Aug 06, 2024 | 53.79 | 54.54 | 53.79 | 54.18 | 4,268 | +0.19(+0.35%) |
Aug 05, 2024 | 54.48 | 54.48 | 53.85 | 53.99 | 9,953 | -1.23(-2.23%) |
Aug 02, 2024 | 55.67 | 55.67 | 54.87 | 55.22 | 7,785 | -0.67(-1.21%) |
Aug 01, 2024 | 56.15 | 56.17 | 55.60 | 55.89 | 60,794 | -0.22(-0.38%) |
Jul 31, 2024 | 56.11 | 56.19 | 56.11 | 56.11 | 1,146 | +0.37(+0.66%) |
Jul 30, 2024 | 55.37 | 55.76 | 55.37 | 55.74 | 3,136 | +0.23(+0.42%) |
Jul 29, 2024 | 55.71 | 55.71 | 55.33 | 55.50 | 102,917 | -0.06(-0.11%) |
Jul 26, 2024 | 55.28 | 55.68 | 55.28 | 55.57 | 10,770 | +0.54(+0.99%) |
Jul 25, 2024 | 54.86 | 55.46 | 54.86 | 55.02 | 4,724 | +0.32(+0.58%) |
Jul 24, 2024 | 54.81 | 54.93 | 54.67 | 54.70 | 17,736 | +0.07(+0.14%) |
Jul 23, 2024 | 54.82 | 54.82 | 54.60 | 54.63 | 11,438 | -0.39(-0.71%) |
Jul 22, 2024 | 54.89 | 55.04 | 54.70 | 55.02 | 5,364 | +0.12(+0.21%) |
Jul 19, 2024 | 55.47 | 55.47 | 54.89 | 54.90 | 5,600 | -0.44(-0.79%) |
Jul 18, 2024 | 55.54 | 55.87 | 55.28 | 55.34 | 7,868 | -0.43(-0.78%) |
Jul 17, 2024 | 55.25 | 55.83 | 55.25 | 55.77 | 8,693 | +0.30(+0.54%) |
Jul 16, 2024 | 54.77 | 55.47 | 54.77 | 55.47 | 51,948 | +0.65(+1.18%) |
Jul 15, 2024 | 54.83 | 55.09 | 54.83 | 54.83 | 4,582 | -0.17(-0.30%) |
Jul 12, 2024 | 54.92 | 55.11 | 54.89 | 54.99 | 5,066 | +0.31(+0.58%) |
Jul 11, 2024 | 54.39 | 54.72 | 54.37 | 54.68 | 5,733 | +0.40(+0.74%) |
Jul 10, 2024 | 53.79 | 54.27 | 53.79 | 54.27 | 10,800 | +0.53(+0.99%) |
Jul 09, 2024 | 53.73 | 53.89 | 53.61 | 53.74 | 53,091 | -0.10(-0.18%) |
Jul 08, 2024 | 54.02 | 54.02 | 53.72 | 53.84 | 13,563 | -0.04(-0.07%) |
Jul 05, 2024 | 53.86 | 53.88 | 53.67 | 53.88 | 4,066 | +0.01(+0.02%) |
Jul 03, 2024 | 54.04 | 54.04 | 53.79 | 53.87 | 3,164 | +0.22(+0.40%) |
Jul 02, 2024 | 53.42 | 53.65 | 53.24 | 53.65 | 21,419 | +0.13(+0.24%) |