Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 54.91 | 54.95 | 53.78 | 53.78 | 22,383 | -1.18(-2.15%) |
Sep 05, 2024 | 55.13 | 55.39 | 54.74 | 54.96 | 25,528 | -0.09(-0.16%) |
Sep 04, 2024 | 54.91 | 55.35 | 54.91 | 55.05 | 44,500 | -0.09(-0.16%) |
Sep 03, 2024 | 55.79 | 55.79 | 54.88 | 55.14 | 26,529 | -0.91(-1.62%) |
Aug 30, 2024 | 55.68 | 56.09 | 55.51 | 56.05 | 19,673 | +0.63(+1.14%) |
Aug 29, 2024 | 55.62 | 55.92 | 55.35 | 55.42 | 26,996 | +0.12(+0.22%) |
Aug 28, 2024 | 55.58 | 55.66 | 55.00 | 55.30 | 52,465 | -0.41(-0.74%) |
Aug 27, 2024 | 55.51 | 55.75 | 55.51 | 55.71 | 23,327 | +0.14(+0.25%) |
Aug 26, 2024 | 55.81 | 55.86 | 55.43 | 55.57 | 30,503 | -0.15(-0.27%) |
Aug 23, 2024 | 55.61 | 55.81 | 55.25 | 55.72 | 38,050 | +0.45(+0.82%) |
Aug 22, 2024 | 55.91 | 55.93 | 55.13 | 55.27 | 324,805 | -0.31(-0.56%) |
Aug 21, 2024 | 55.61 | 55.77 | 55.48 | 55.58 | 192,706 | +0.01(+0.02%) |
Aug 20, 2024 | 55.58 | 55.73 | 55.42 | 55.57 | 63,172 | +0.07(+0.13%) |
Aug 19, 2024 | 54.98 | 55.50 | 54.98 | 55.50 | 16,174 | +0.49(+0.89%) |
Aug 16, 2024 | 54.70 | 55.13 | 54.70 | 55.01 | 18,841 | +0.09(+0.16%) |
Aug 15, 2024 | 54.61 | 54.92 | 54.61 | 54.92 | 38,714 | +0.98(+1.82%) |
Aug 14, 2024 | 53.82 | 54.07 | 53.70 | 53.94 | 18,280 | +0.21(+0.39%) |
Aug 13, 2024 | 53.34 | 53.78 | 53.20 | 53.73 | 22,386 | +0.72(+1.36%) |
Aug 12, 2024 | 53.11 | 53.15 | 52.74 | 53.01 | 32,402 | +0.16(+0.30%) |
Aug 09, 2024 | 52.46 | 53.03 | 52.46 | 52.85 | 16,354 | +0.21(+0.40%) |
Aug 08, 2024 | 52.02 | 52.68 | 51.97 | 52.64 | 18,531 | +1.29(+2.52%) |
Aug 07, 2024 | 52.18 | 52.48 | 51.35 | 51.35 | 30,788 | -0.24(-0.47%) |
Aug 06, 2024 | 51.45 | 52.28 | 51.09 | 51.59 | 39,167 | +0.45(+0.88%) |
Aug 05, 2024 | 50.46 | 51.70 | 50.38 | 51.14 | 119,349 | -1.58(-3.00%) |
Aug 02, 2024 | 52.82 | 53.15 | 52.40 | 52.72 | 24,709 | -0.69(-1.29%) |
Aug 01, 2024 | 54.25 | 54.43 | 53.09 | 53.41 | 18,041 | -0.43(-0.80%) |
Jul 31, 2024 | 53.77 | 54.04 | 53.74 | 53.84 | 24,828 | +0.72(+1.36%) |
Jul 30, 2024 | 53.56 | 53.60 | 52.84 | 53.12 | 33,812 | -0.45(-0.84%) |
Jul 29, 2024 | 53.70 | 53.78 | 53.38 | 53.57 | 38,109 | +0.06(+0.11%) |
Jul 26, 2024 | 53.42 | 53.82 | 53.38 | 53.51 | 39,178 | +0.41(+0.77%) |
Jul 25, 2024 | 53.39 | 53.73 | 52.95 | 53.10 | 30,136 | -0.22(-0.41%) |
Jul 24, 2024 | 54.01 | 54.02 | 53.32 | 53.32 | 1,465,134 | -1.34(-2.45%) |
Jul 23, 2024 | 54.82 | 55.00 | 54.66 | 54.66 | 20,151 | -0.19(-0.35%) |
Jul 22, 2024 | 54.88 | 54.94 | 54.56 | 54.85 | 16,222 | +0.47(+0.86%) |
Jul 19, 2024 | 54.74 | 54.91 | 54.30 | 54.38 | 23,901 | -0.39(-0.71%) |
Jul 18, 2024 | 55.41 | 55.41 | 54.54 | 54.77 | 34,287 | -0.44(-0.80%) |
Jul 17, 2024 | 55.16 | 55.32 | 55.13 | 55.21 | 32,089 | -0.57(-1.02%) |
Jul 16, 2024 | 55.86 | 55.86 | 55.49 | 55.78 | 37,299 | +0.21(+0.38%) |
Jul 15, 2024 | 55.43 | 55.84 | 55.39 | 55.57 | 43,643 | +0.35(+0.63%) |
Jul 12, 2024 | 55.09 | 55.68 | 55.05 | 55.22 | 30,869 | +0.14(+0.25%) |
Jul 11, 2024 | 55.90 | 55.90 | 55.03 | 55.08 | 140,941 | -0.74(-1.33%) |
Jul 10, 2024 | 55.48 | 55.87 | 55.29 | 55.82 | 155,002 | +0.41(+0.74%) |
Jul 09, 2024 | 55.48 | 55.49 | 55.30 | 55.41 | 28,090 | +0.08(+0.14%) |
Jul 08, 2024 | 55.49 | 55.49 | 55.22 | 55.33 | 24,421 | +0.00(+0.00%) |
Jul 05, 2024 | 54.97 | 55.35 | 54.97 | 55.33 | 73,381 | +0.35(+0.64%) |
Jul 03, 2024 | 54.63 | 54.98 | 54.58 | 54.98 | 33,143 | +0.37(+0.68%) |
Jul 02, 2024 | 54.09 | 54.61 | 54.09 | 54.61 | 113,854 | +0.42(+0.78%) |