Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 54.37 | 54.59 | 54.24 | 54.53 | 20,865 | +0.43(+0.80%) |
Aug 20, 2024 | 54.33 | 54.33 | 54.10 | 54.10 | 80,569 | -0.68(-1.25%) |
Aug 19, 2024 | 54.45 | 54.84 | 54.44 | 54.78 | 5,084 | +0.48(+0.88%) |
Aug 16, 2024 | 53.98 | 54.41 | 53.98 | 54.30 | 14,570 | +0.27(+0.50%) |
Aug 15, 2024 | 53.67 | 54.45 | 53.67 | 54.03 | 77,272 | +1.26(+2.39%) |
Aug 14, 2024 | 52.84 | 52.86 | 52.70 | 52.77 | 4,040 | -0.25(-0.47%) |
Aug 13, 2024 | 52.78 | 53.12 | 52.59 | 53.02 | 4,600 | +0.75(+1.44%) |
Aug 12, 2024 | 52.96 | 52.96 | 52.18 | 52.27 | 7,239 | -0.76(-1.44%) |
Aug 09, 2024 | 53.52 | 53.52 | 52.91 | 53.03 | 11,240 | -0.32(-0.60%) |
Aug 08, 2024 | 53.03 | 53.37 | 52.91 | 53.35 | 16,793 | +0.95(+1.81%) |
Aug 07, 2024 | 53.45 | 53.77 | 52.40 | 52.40 | 20,951 | -0.66(-1.24%) |
Aug 06, 2024 | 53.06 | 53.73 | 52.45 | 53.06 | 29,324 | +0.27(+0.51%) |
Aug 05, 2024 | 52.26 | 53.27 | 51.74 | 52.79 | 90,640 | -1.89(-3.46%) |
Aug 02, 2024 | 55.07 | 55.07 | 54.33 | 54.68 | 7,207 | -1.98(-3.49%) |
Aug 01, 2024 | 58.66 | 58.66 | 56.27 | 56.66 | 102,477 | -1.90(-3.24%) |
Jul 31, 2024 | 58.46 | 59.52 | 58.31 | 58.56 | 15,406 | +0.12(+0.21%) |
Jul 30, 2024 | 58.10 | 58.56 | 57.84 | 58.44 | 74,853 | +0.61(+1.06%) |
Jul 29, 2024 | 58.62 | 58.62 | 57.73 | 57.82 | 9,000 | -0.54(-0.92%) |
Jul 26, 2024 | 58.11 | 58.40 | 57.75 | 58.36 | 132,700 | +0.91(+1.58%) |
Jul 25, 2024 | 57.06 | 58.03 | 57.06 | 57.45 | 21,395 | +1.15(+2.04%) |
Jul 24, 2024 | 56.94 | 57.35 | 56.30 | 56.30 | 3,376 | -0.72(-1.26%) |
Jul 23, 2024 | 56.03 | 57.32 | 56.03 | 57.02 | 9,117 | +0.57(+1.00%) |
Jul 22, 2024 | 55.35 | 56.45 | 55.21 | 56.45 | 3,239 | +0.64(+1.14%) |
Jul 19, 2024 | 56.31 | 56.31 | 55.82 | 55.82 | 2,587 | -0.27(-0.48%) |
Jul 18, 2024 | 56.66 | 57.70 | 56.01 | 56.09 | 22,808 | -1.01(-1.77%) |
Jul 17, 2024 | 56.27 | 57.30 | 56.27 | 57.10 | 9,247 | +0.34(+0.59%) |
Jul 16, 2024 | 55.64 | 56.79 | 55.64 | 56.76 | 234,391 | +2.23(+4.09%) |
Jul 15, 2024 | 53.96 | 54.97 | 53.96 | 54.53 | 7,800 | +0.85(+1.58%) |
Jul 12, 2024 | 53.68 | 54.04 | 53.68 | 53.68 | 4,933 | +0.25(+0.48%) |
Jul 11, 2024 | 52.04 | 53.46 | 52.04 | 53.43 | 14,525 | +2.13(+4.15%) |
Jul 10, 2024 | 50.63 | 51.30 | 50.63 | 51.30 | 44,004 | +0.61(+1.21%) |
Jul 09, 2024 | 51.03 | 51.03 | 50.65 | 50.68 | 3,059 | -0.39(-0.76%) |
Jul 08, 2024 | 51.35 | 51.35 | 51.02 | 51.07 | 9,485 | +0.24(+0.47%) |
Jul 05, 2024 | 51.16 | 51.16 | 50.77 | 50.84 | 7,980 | -0.58(-1.12%) |
Jul 03, 2024 | 51.78 | 51.90 | 51.37 | 51.41 | 5,791 | -0.16(-0.30%) |
Jul 02, 2024 | 51.48 | 51.57 | 51.46 | 51.57 | 2,072 | +0.34(+0.67%) |
Jul 01, 2024 | 52.06 | 52.06 | 51.15 | 51.23 | 9,617 | -0.53(-1.02%) |
Jun 28, 2024 | 51.48 | 51.75 | 51.39 | 51.75 | 7,220 | +0.63(+1.22%) |
Jun 27, 2024 | 50.99 | 51.14 | 50.81 | 51.13 | 6,442 | +0.17(+0.33%) |
Jun 26, 2024 | 50.73 | 50.96 | 50.55 | 50.96 | 12,643 | +0.15(+0.29%) |
Jun 25, 2024 | 50.99 | 50.99 | 50.75 | 50.81 | 4,588 | -0.56(-1.09%) |
Jun 24, 2024 | 50.80 | 51.63 | 50.80 | 51.37 | 7,255 | +0.56(+1.10%) |
Jun 21, 2024 | 50.78 | 50.84 | 50.74 | 50.81 | 4,816 | -0.03(-0.06%) |
Jun 20, 2024 | 50.74 | 51.03 | 50.74 | 50.85 | 4,995 | +0.01(+0.02%) |
Jun 18, 2024 | 50.74 | 51.20 | 50.74 | 50.83 | 8,338 | -0.05(-0.10%) |
Jun 17, 2024 | 50.38 | 50.88 | 50.22 | 50.88 | 6,250 | +0.60(+1.20%) |
Jun 14, 2024 | 50.56 | 50.56 | 50.14 | 50.28 | 2,105 | -0.69(-1.34%) |
Jun 13, 2024 | 51.45 | 51.45 | 50.60 | 50.96 | 7,151 | -0.58(-1.12%) |
Jun 12, 2024 | 52.07 | 52.52 | 51.52 | 51.54 | 5,987 | +0.67(+1.31%) |
Jun 11, 2024 | 50.72 | 50.99 | 50.66 | 50.87 | 3,605 | -0.33(-0.64%) |
Jun 10, 2024 | 51.29 | 51.31 | 51.03 | 51.20 | 4,050 | -0.35(-0.69%) |
Jun 07, 2024 | 51.53 | 51.79 | 51.42 | 51.56 | 3,160 | -0.48(-0.93%) |
Jun 06, 2024 | 52.09 | 52.09 | 51.91 | 52.04 | 20,038 | -0.18(-0.34%) |
Jun 05, 2024 | 51.94 | 52.26 | 51.89 | 52.22 | 4,925 | +0.20(+0.38%) |
Jun 04, 2024 | 52.45 | 52.45 | 51.99 | 52.02 | 4,907 | -0.74(-1.41%) |