Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 52.71 | 53.31 | 52.42 | 52.96 | 83,953 | +0.29(+0.55%) |
Aug 21, 2024 | 52.06 | 52.89 | 51.78 | 52.67 | 87,036 | +0.54(+1.04%) |
Aug 20, 2024 | 53.00 | 53.42 | 51.99 | 52.13 | 104,060 | -0.95(-1.79%) |
Aug 19, 2024 | 52.96 | 53.86 | 52.79 | 53.08 | 102,987 | +0.58(+1.10%) |
Aug 16, 2024 | 52.12 | 52.66 | 51.52 | 52.50 | 144,175 | +0.23(+0.44%) |
Aug 15, 2024 | 52.93 | 53.16 | 51.90 | 52.27 | 132,100 | +0.10(+0.19%) |
Aug 14, 2024 | 52.28 | 52.92 | 51.65 | 52.17 | 136,010 | +0.36(+0.69%) |
Aug 13, 2024 | 52.48 | 52.48 | 51.20 | 51.81 | 143,067 | -0.29(-0.56%) |
Aug 12, 2024 | 51.92 | 52.85 | 51.56 | 52.10 | 130,471 | +0.30(+0.58%) |
Aug 09, 2024 | 53.02 | 53.02 | 50.90 | 51.80 | 163,522 | -1.30(-2.45%) |
Aug 08, 2024 | 52.16 | 53.16 | 51.67 | 53.10 | 152,623 | +0.91(+1.74%) |
Aug 07, 2024 | 51.90 | 54.37 | 51.90 | 52.19 | 238,828 | +1.27(+2.49%) |
Aug 06, 2024 | 49.48 | 50.94 | 49.04 | 50.92 | 244,044 | +1.79(+3.64%) |
Aug 05, 2024 | 48.25 | 50.70 | 47.59 | 49.13 | 275,993 | -2.37(-4.60%) |
Aug 02, 2024 | 52.00 | 53.71 | 50.77 | 51.50 | 257,122 | -3.20(-5.85%) |
Aug 01, 2024 | 54.35 | 54.85 | 53.38 | 54.70 | 208,407 | +0.95(+1.77%) |
Jul 31, 2024 | 54.12 | 55.28 | 52.69 | 53.75 | 281,428 | +0.62(+1.17%) |
Jul 30, 2024 | 52.64 | 53.46 | 51.88 | 53.13 | 140,385 | +0.68(+1.30%) |
Jul 29, 2024 | 52.28 | 53.29 | 51.81 | 52.45 | 256,799 | +0.25(+0.48%) |
Jul 26, 2024 | 52.90 | 53.37 | 51.70 | 52.20 | 411,136 | +0.00(+0.00%) |
Jul 25, 2024 | 52.76 | 53.00 | 51.75 | 52.20 | 402,005 | -0.74(-1.40%) |
Jul 24, 2024 | 54.55 | 55.38 | 52.53 | 52.94 | 287,004 | -1.07(-1.98%) |
Jul 23, 2024 | 56.20 | 56.47 | 53.70 | 54.01 | 208,357 | -1.86(-3.33%) |
Jul 22, 2024 | 56.81 | 57.25 | 55.77 | 55.87 | 155,069 | -1.23(-2.15%) |
Jul 19, 2024 | 56.95 | 57.50 | 56.40 | 57.10 | 144,975 | -0.09(-0.16%) |
Jul 18, 2024 | 57.90 | 58.87 | 56.55 | 57.19 | 309,695 | -0.35(-0.61%) |
Jul 17, 2024 | 57.55 | 59.28 | 56.00 | 57.54 | 295,559 | -0.27(-0.47%) |
Jul 16, 2024 | 57.83 | 59.42 | 57.49 | 57.81 | 168,629 | +0.29(+0.50%) |
Jul 15, 2024 | 57.19 | 58.22 | 56.51 | 57.52 | 141,135 | +0.52(+0.91%) |
Jul 12, 2024 | 56.89 | 58.23 | 56.66 | 57.00 | 125,918 | +0.51(+0.90%) |
Jul 11, 2024 | 55.81 | 56.75 | 55.32 | 56.49 | 134,570 | +1.02(+1.84%) |
Jul 10, 2024 | 56.68 | 57.62 | 55.37 | 55.47 | 170,363 | -1.22(-2.15%) |
Jul 09, 2024 | 56.20 | 57.15 | 55.68 | 56.69 | 139,288 | +0.81(+1.45%) |
Jul 08, 2024 | 56.50 | 57.22 | 54.86 | 55.88 | 225,619 | -0.37(-0.66%) |
Jul 05, 2024 | 56.34 | 56.45 | 55.20 | 56.25 | 110,108 | +0.12(+0.21%) |
Jul 03, 2024 | 54.89 | 57.13 | 54.73 | 56.13 | 153,613 | +0.88(+1.59%) |
Jul 02, 2024 | 54.46 | 55.54 | 54.27 | 55.25 | 125,862 | +0.36(+0.66%) |
Jul 01, 2024 | 55.86 | 57.13 | 54.78 | 54.89 | 144,550 | -0.93(-1.67%) |
Jun 28, 2024 | 56.33 | 57.88 | 55.60 | 55.82 | 309,432 | -0.13(-0.23%) |
Jun 27, 2024 | 55.13 | 55.95 | 54.18 | 55.95 | 176,237 | +0.87(+1.58%) |
Jun 26, 2024 | 53.29 | 55.09 | 52.71 | 55.08 | 197,003 | +1.48(+2.76%) |
Jun 25, 2024 | 53.16 | 54.27 | 52.62 | 53.60 | 132,517 | +0.47(+0.88%) |
Jun 24, 2024 | 53.05 | 53.90 | 52.50 | 53.13 | 183,754 | +0.16(+0.30%) |
Jun 21, 2024 | 51.75 | 52.97 | 51.38 | 52.97 | 248,086 | +0.82(+1.57%) |
Jun 20, 2024 | 52.90 | 53.66 | 51.85 | 52.15 | 151,150 | -1.06(-1.99%) |
Jun 18, 2024 | 53.50 | 54.58 | 51.83 | 53.21 | 229,545 | +0.50(+0.95%) |
Jun 17, 2024 | 53.15 | 53.41 | 51.31 | 52.71 | 188,908 | -0.56(-1.05%) |
Jun 14, 2024 | 51.83 | 53.85 | 50.55 | 53.27 | 292,721 | +0.95(+1.82%) |
Jun 13, 2024 | 52.13 | 52.88 | 51.05 | 52.32 | 235,944 | +0.23(+0.44%) |
Jun 12, 2024 | 54.05 | 54.05 | 51.74 | 52.09 | 299,706 | -1.26(-2.36%) |
Jun 11, 2024 | 55.54 | 56.79 | 53.30 | 53.35 | 281,020 | -1.96(-3.54%) |
Jun 10, 2024 | 55.09 | 56.30 | 54.62 | 55.31 | 228,085 | -0.65(-1.16%) |
Jun 07, 2024 | 56.49 | 57.59 | 54.63 | 55.96 | 390,290 | -2.00(-3.45%) |
Jun 06, 2024 | 57.52 | 58.94 | 56.09 | 57.96 | 250,178 | +0.10(+0.17%) |
Jun 05, 2024 | 59.63 | 60.14 | 57.34 | 57.86 | 273,906 | -1.63(-2.74%) |
Jun 04, 2024 | 57.77 | 59.63 | 56.29 | 59.49 | 373,503 | +0.83(+1.41%) |