Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 55.46 | 56.20 | 55.46 | 56.20 | 1,534 | +0.62(+1.12%) |
Aug 16, 2024 | 55.53 | 55.58 | 55.53 | 55.58 | 293 | +0.48(+0.87%) |
Aug 15, 2024 | 54.98 | 55.34 | 54.98 | 55.10 | 1,561 | +1.13(+2.09%) |
Aug 14, 2024 | 53.42 | 53.97 | 53.42 | 53.97 | 718 | +0.22(+0.41%) |
Aug 13, 2024 | 52.80 | 53.84 | 52.80 | 53.75 | 1,854 | +1.35(+2.58%) |
Aug 12, 2024 | 52.49 | 52.86 | 52.34 | 52.40 | 2,268 | -0.51(-0.96%) |
Aug 09, 2024 | 52.69 | 52.91 | 52.34 | 52.91 | 2,200 | +0.37(+0.70%) |
Aug 08, 2024 | 52.09 | 52.54 | 52.09 | 52.54 | 500 | +1.71(+3.36%) |
Aug 07, 2024 | 51.91 | 51.91 | 50.83 | 50.83 | 3,643 | -0.93(-1.80%) |
Aug 06, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 474 | +0.37(+0.72%) |
Aug 05, 2024 | 50.88 | 52.08 | 50.88 | 51.39 | 4,750 | -1.54(-2.91%) |
Aug 02, 2024 | 53.60 | 53.66 | 52.93 | 52.93 | 1,488 | -1.96(-3.57%) |
Aug 01, 2024 | 56.83 | 56.85 | 54.80 | 54.89 | 1,285 | -2.51(-4.37%) |
Jul 31, 2024 | 57.25 | 57.53 | 57.00 | 57.40 | 996 | +1.66(+2.98%) |
Jul 30, 2024 | 56.05 | 56.05 | 55.74 | 55.74 | 416 | -1.46(-2.55%) |
Jul 29, 2024 | 56.86 | 57.25 | 56.86 | 57.20 | 1,447 | +0.35(+0.62%) |
Jul 26, 2024 | 57.14 | 57.14 | 56.85 | 56.85 | 676 | +0.47(+0.83%) |
Jul 25, 2024 | 56.60 | 56.82 | 56.38 | 56.38 | 14,023 | -1.30(-2.25%) |
Jul 24, 2024 | 58.05 | 58.33 | 56.96 | 57.68 | 1,993 | -1.84(-3.09%) |
Jul 23, 2024 | 59.72 | 59.96 | 59.52 | 59.52 | 1,370 | -1.34(-2.20%) |
Jul 22, 2024 | 60.55 | 60.86 | 59.73 | 60.86 | 798 | +1.73(+2.93%) |
Jul 19, 2024 | 60.24 | 60.24 | 59.13 | 59.13 | 1,810 | -1.95(-3.19%) |
Jul 18, 2024 | 61.66 | 61.66 | 61.08 | 61.08 | 235 | -0.09(-0.15%) |
Jul 17, 2024 | 61.01 | 61.27 | 61.01 | 61.17 | 742 | -1.71(-2.72%) |
Jul 16, 2024 | 62.31 | 62.99 | 61.05 | 62.88 | 10,741 | +0.07(+0.10%) |
Jul 15, 2024 | 62.86 | 63.10 | 62.31 | 62.81 | 5,338 | -0.19(-0.29%) |
Jul 12, 2024 | 61.94 | 63.00 | 61.94 | 63.00 | 2,534 | +1.20(+1.94%) |
Jul 11, 2024 | 62.53 | 62.53 | 61.80 | 61.80 | 1,144 | -1.20(-1.90%) |
Jul 10, 2024 | 61.98 | 63.00 | 61.98 | 63.00 | 1,883 | +1.44(+2.34%) |
Jul 09, 2024 | 61.42 | 61.78 | 61.42 | 61.56 | 1,862 | -0.61(-0.98%) |
Jul 08, 2024 | 61.37 | 62.17 | 61.37 | 62.17 | 3,406 | +0.97(+1.58%) |
Jul 05, 2024 | 61.17 | 61.20 | 60.89 | 61.20 | 2,992 | +0.41(+0.67%) |
Jul 03, 2024 | 59.87 | 60.79 | 59.87 | 60.79 | 3,891 | +0.98(+1.64%) |
Jul 02, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 127 | +1.14(+1.94%) |
Jul 01, 2024 | 58.67 | 58.67 | 58.66 | 58.67 | 538 | +0.25(+0.43%) |
Jun 28, 2024 | 59.24 | 59.24 | 58.42 | 58.42 | 549 | -0.36(-0.61%) |
Jun 27, 2024 | 58.47 | 58.78 | 58.47 | 58.78 | 872 | +0.25(+0.42%) |
Jun 26, 2024 | 58.49 | 58.53 | 58.27 | 58.53 | 9,347 | +0.24(+0.41%) |
Jun 25, 2024 | 58.52 | 58.52 | 58.30 | 58.30 | 1,244 | -0.11(-0.19%) |
Jun 24, 2024 | 58.31 | 58.40 | 58.00 | 58.40 | 1,078 | +0.14(+0.24%) |
Jun 21, 2024 | 58.59 | 58.59 | 58.27 | 58.27 | 1,294 | -0.93(-1.56%) |
Jun 20, 2024 | 59.46 | 59.48 | 58.56 | 59.19 | 1,488 | -0.23(-0.39%) |
Jun 18, 2024 | 59.67 | 59.67 | 59.42 | 59.42 | 803 | -0.40(-0.67%) |
Jun 17, 2024 | 58.81 | 59.82 | 58.81 | 59.82 | 697 | +1.10(+1.86%) |
Jun 14, 2024 | 58.77 | 58.96 | 58.72 | 58.72 | 4,762 | -0.58(-0.97%) |
Jun 13, 2024 | 59.55 | 59.55 | 59.30 | 59.30 | 688 | -0.73(-1.21%) |
Jun 12, 2024 | 59.23 | 60.03 | 59.23 | 60.03 | 2,825 | +1.48(+2.53%) |
Jun 11, 2024 | 58.61 | 58.61 | 58.54 | 58.54 | 297 | -0.42(-0.71%) |
Jun 10, 2024 | 58.63 | 58.96 | 58.63 | 58.96 | 720 | +0.42(+0.72%) |
Jun 07, 2024 | 58.61 | 59.22 | 58.53 | 58.54 | 1,782 | -0.46(-0.78%) |
Jun 06, 2024 | 58.85 | 59.19 | 58.85 | 59.00 | 2,095 | -0.38(-0.64%) |
Jun 05, 2024 | 58.46 | 59.38 | 58.46 | 59.38 | 2,574 | +1.40(+2.41%) |
Jun 04, 2024 | 57.82 | 57.99 | 57.82 | 57.99 | 358 | -0.52(-0.88%) |