Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 57.06 | 57.06 | 56.28 | 56.28 | 1,209 | +1.06(+1.92%) |
Aug 21, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 564 | -0.95(-1.69%) |
Aug 20, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 1,707 | +1.77(+3.25%) |
Aug 19, 2024 | 55.00 | 56.21 | 54.40 | 54.40 | 11,126 | -0.52(-0.95%) |
Aug 16, 2024 | 56.19 | 56.19 | 54.70 | 54.92 | 1,347 | -0.38(-0.69%) |
Aug 15, 2024 | 55.30 | 55.85 | 55.30 | 55.30 | 1,399 | -0.50(-0.89%) |
Aug 14, 2024 | 53.69 | 55.80 | 53.12 | 55.80 | 815 | +1.37(+2.52%) |
Aug 13, 2024 | 53.52 | 54.42 | 53.45 | 54.42 | 6,639 | -0.07(-0.12%) |
Aug 12, 2024 | 53.27 | 54.97 | 53.13 | 54.49 | 3,051 | -0.28(-0.51%) |
Aug 09, 2024 | 54.80 | 54.80 | 53.03 | 54.77 | 1,702 | +2.22(+4.22%) |
Aug 08, 2024 | 52.84 | 54.96 | 52.55 | 52.55 | 3,339 | -0.53(-1.00%) |
Aug 07, 2024 | 53.09 | 54.87 | 53.09 | 53.09 | 3,104 | +1.14(+2.20%) |
Aug 06, 2024 | 51.82 | 52.72 | 51.72 | 51.94 | 3,058 | +0.44(+0.85%) |
Aug 05, 2024 | 55.13 | 55.13 | 51.50 | 51.50 | 5,262 | -0.73(-1.39%) |
Aug 02, 2024 | 54.42 | 54.42 | 52.23 | 52.23 | 2,279 | -1.85(-3.43%) |
Aug 01, 2024 | 54.34 | 54.34 | 51.97 | 54.08 | 2,535 | -0.78(-1.43%) |
Jul 31, 2024 | 53.74 | 54.87 | 53.74 | 54.87 | 1,288 | +1.77(+3.33%) |
Jul 30, 2024 | 53.19 | 53.19 | 53.10 | 53.10 | 2,884 | +0.16(+0.29%) |
Jul 29, 2024 | 53.07 | 53.84 | 52.09 | 52.95 | 3,337 | -5.91(-10.05%) |
Jul 26, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 3,715 | +2.46(+4.36%) |
Jul 25, 2024 | 56.37 | 57.86 | 54.87 | 56.40 | 4,215 | -0.43(-0.76%) |
Jul 24, 2024 | 58.05 | 58.25 | 56.83 | 56.83 | 1,069 | +0.07(+0.13%) |
Jul 23, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 806 | +0.35(+0.62%) |
Jul 22, 2024 | 57.47 | 58.53 | 56.15 | 56.41 | 14,786 | -0.05(-0.09%) |
Jul 19, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 2,608 | +0.01(+0.01%) |
Jul 18, 2024 | 57.32 | 57.32 | 56.45 | 56.45 | 2,059 | +0.81(+1.45%) |
Jul 17, 2024 | 56.03 | 56.03 | 55.28 | 55.65 | 1,420 | +0.76(+1.39%) |
Jul 16, 2024 | 54.89 | 54.89 | 54.88 | 54.88 | 1,743 | +0.55(+1.02%) |
Jul 15, 2024 | 55.36 | 57.77 | 54.33 | 54.33 | 2,622 | -1.48(-2.66%) |
Jul 12, 2024 | 57.23 | 57.23 | 55.81 | 55.81 | 1,002 | +0.32(+0.58%) |
Jul 11, 2024 | 55.49 | 56.81 | 55.34 | 55.49 | 1,083 | -2.21(-3.83%) |
Jul 10, 2024 | 54.64 | 57.70 | 54.59 | 57.70 | 2,068 | +4.85(+9.18%) |
Jul 09, 2024 | 54.24 | 54.98 | 52.85 | 52.85 | 1,282 | -1.91(-3.49%) |
Jul 08, 2024 | 54.98 | 56.38 | 54.50 | 54.76 | 3,966 | +0.74(+1.36%) |
Jul 05, 2024 | 56.49 | 56.49 | 54.02 | 54.02 | 2,455 | +0.05(+0.10%) |
Jul 03, 2024 | 53.51 | 53.97 | 53.51 | 53.97 | 1,074 | -0.02(-0.04%) |
Jul 02, 2024 | 53.39 | 55.76 | 53.39 | 53.99 | 5,372 | +0.40(+0.75%) |
Jul 01, 2024 | 53.99 | 55.93 | 52.81 | 53.59 | 5,045 | -1.14(-2.09%) |
Jun 28, 2024 | 56.29 | 56.29 | 52.90 | 54.73 | 6,959 | -1.48(-2.64%) |
Jun 27, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 3,263 | +0.62(+1.12%) |
Jun 26, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 7,735 | +0.04(+0.07%) |
Jun 25, 2024 | 56.90 | 56.90 | 55.55 | 55.55 | 5,273 | -0.97(-1.71%) |
Jun 24, 2024 | 56.61 | 56.65 | 55.72 | 56.52 | 5,842 | +0.83(+1.48%) |
Jun 21, 2024 | 56.52 | 56.52 | 55.70 | 55.70 | 949 | -0.73(-1.29%) |
Jun 20, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 2,715 | +0.89(+1.61%) |
Jun 18, 2024 | 56.11 | 56.11 | 54.56 | 55.53 | 2,048 | -0.36(-0.64%) |
Jun 17, 2024 | 56.49 | 56.50 | 55.89 | 55.89 | 4,908 | -0.57(-1.01%) |
Jun 14, 2024 | 56.93 | 56.93 | 55.80 | 56.46 | 3,554 | -1.81(-3.11%) |
Jun 13, 2024 | 56.07 | 58.27 | 56.07 | 58.27 | 1,740 | +1.92(+3.41%) |
Jun 12, 2024 | 56.38 | 56.38 | 56.35 | 56.35 | 1,991 | +1.08(+1.96%) |
Jun 11, 2024 | 57.25 | 57.25 | 55.27 | 55.27 | 30,039 | -0.79(-1.41%) |
Jun 10, 2024 | 55.14 | 58.28 | 55.14 | 56.06 | 5,771 | +0.58(+1.05%) |
Jun 07, 2024 | 59.12 | 59.12 | 55.48 | 55.48 | 1,169 | -1.33(-2.34%) |
Jun 06, 2024 | 57.05 | 58.45 | 56.81 | 56.81 | 1,581 | +0.71(+1.27%) |
Jun 04, 2024 | 56.10 | 356 | +0.54(+0.97%) |