Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.88 | 54.01 | 53.51 | 53.92 | 10,953 | +0.50(+0.93%) |
Aug 22, 2024 | 54.34 | 54.34 | 53.34 | 53.42 | 8,588 | -0.53(-0.98%) |
Aug 21, 2024 | 53.96 | 54.14 | 53.78 | 53.94 | 3,476 | +0.39(+0.73%) |
Aug 20, 2024 | 53.49 | 53.62 | 53.45 | 53.55 | 5,321 | -0.14(-0.26%) |
Aug 19, 2024 | 53.90 | 53.90 | 53.37 | 53.70 | 5,811 | +0.37(+0.69%) |
Aug 16, 2024 | 53.22 | 53.45 | 53.22 | 53.33 | 5,094 | +0.12(+0.22%) |
Aug 15, 2024 | 53.53 | 53.53 | 52.99 | 53.21 | 15,835 | +0.78(+1.49%) |
Aug 14, 2024 | 52.72 | 52.72 | 52.21 | 52.43 | 9,006 | +0.13(+0.24%) |
Aug 13, 2024 | 52.17 | 52.33 | 51.91 | 52.30 | 7,032 | +0.77(+1.50%) |
Aug 12, 2024 | 51.47 | 51.78 | 51.47 | 51.53 | 3,500 | -0.06(-0.11%) |
Aug 09, 2024 | 51.69 | 51.69 | 51.33 | 51.59 | 2,453 | +0.36(+0.69%) |
Aug 08, 2024 | 50.85 | 51.30 | 50.85 | 51.23 | 6,188 | +0.87(+1.72%) |
Aug 07, 2024 | 51.15 | 51.15 | 50.37 | 50.37 | 1,544 | -0.47(-0.93%) |
Aug 06, 2024 | 50.89 | 51.43 | 50.84 | 50.84 | 18,162 | +0.54(+1.08%) |
Aug 05, 2024 | 48.73 | 50.88 | 48.73 | 50.30 | 17,370 | -1.43(-2.76%) |
Aug 02, 2024 | 51.99 | 51.99 | 51.44 | 51.73 | 24,749 | -0.93(-1.76%) |
Aug 01, 2024 | 53.60 | 53.60 | 52.42 | 52.65 | 2,799 | -1.02(-1.90%) |
Jul 31, 2024 | 53.60 | 53.93 | 53.60 | 53.67 | 3,146 | +0.67(+1.27%) |
Jul 30, 2024 | 53.19 | 53.19 | 52.82 | 53.00 | 5,559 | -0.11(-0.21%) |
Jul 29, 2024 | 53.18 | 53.24 | 53.10 | 53.11 | 2,668 | +0.12(+0.23%) |
Jul 26, 2024 | 52.90 | 53.25 | 52.81 | 52.99 | 7,409 | +0.45(+0.86%) |
Jul 25, 2024 | 52.41 | 53.09 | 52.41 | 52.54 | 8,011 | -0.15(-0.28%) |
Jul 24, 2024 | 53.26 | 53.26 | 52.67 | 52.69 | 12,080 | -1.06(-1.98%) |
Jul 23, 2024 | 53.99 | 54.03 | 53.75 | 53.75 | 14,794 | -0.21(-0.40%) |
Jul 22, 2024 | 53.79 | 54.06 | 53.79 | 53.97 | 4,650 | +0.51(+0.96%) |
Jul 19, 2024 | 53.76 | 53.76 | 53.42 | 53.46 | 2,027 | -0.29(-0.53%) |
Jul 18, 2024 | 54.15 | 54.15 | 53.66 | 53.74 | 8,038 | -0.34(-0.63%) |
Jul 17, 2024 | 54.17 | 54.22 | 54.07 | 54.08 | 8,203 | -0.70(-1.28%) |
Jul 16, 2024 | 54.61 | 54.78 | 54.61 | 54.78 | 5,767 | +0.28(+0.51%) |
Jul 15, 2024 | 54.83 | 54.83 | 54.50 | 54.50 | 3,939 | +0.12(+0.22%) |
Jul 12, 2024 | 54.51 | 54.68 | 54.38 | 54.38 | 5,734 | +0.28(+0.51%) |
Jul 11, 2024 | 54.59 | 54.62 | 54.10 | 54.10 | 8,647 | -0.47(-0.85%) |
Jul 10, 2024 | 54.33 | 54.57 | 54.30 | 54.57 | 3,598 | +0.27(+0.49%) |
Jul 09, 2024 | 54.42 | 54.44 | 54.28 | 54.30 | 2,586 | +0.02(+0.05%) |
Jul 08, 2024 | 54.95 | 54.95 | 54.25 | 54.28 | 2,576 | +0.02(+0.03%) |
Jul 05, 2024 | 53.78 | 54.26 | 53.78 | 54.26 | 2,051 | +0.24(+0.45%) |
Jul 03, 2024 | 54.47 | 54.47 | 53.89 | 54.01 | 3,812 | +0.17(+0.32%) |
Jul 02, 2024 | 53.74 | 53.87 | 53.72 | 53.84 | 6,010 | +0.21(+0.39%) |
Jul 01, 2024 | 53.68 | 53.68 | 53.46 | 53.64 | 4,953 | +0.15(+0.28%) |
Jun 28, 2024 | 53.80 | 53.88 | 53.49 | 53.49 | 21,274 | -0.24(-0.45%) |
Jun 27, 2024 | 54.01 | 54.01 | 53.69 | 53.73 | 7,368 | -0.08(-0.15%) |
Jun 26, 2024 | 53.77 | 53.81 | 53.63 | 53.81 | 37,269 | +0.13(+0.24%) |
Jun 25, 2024 | 53.60 | 53.73 | 53.52 | 53.68 | 8,579 | +0.16(+0.30%) |
Jun 24, 2024 | 53.73 | 53.76 | 53.46 | 53.52 | 5,171 | -0.12(-0.22%) |
Jun 21, 2024 | 53.61 | 53.76 | 53.58 | 53.64 | 3,692 | -0.01(-0.02%) |
Jun 20, 2024 | 54.14 | 54.14 | 53.62 | 53.65 | 5,590 | -0.13(-0.25%) |
Jun 18, 2024 | 53.96 | 53.96 | 53.75 | 53.78 | 2,433 | +0.00(+0.01%) |
Jun 17, 2024 | 53.44 | 53.82 | 53.44 | 53.78 | 3,692 | +0.45(+0.85%) |
Jun 14, 2024 | 53.36 | 53.39 | 53.32 | 53.33 | 2,326 | -0.04(-0.07%) |
Jun 13, 2024 | 53.18 | 53.39 | 53.18 | 53.36 | 1,107 | +0.10(+0.19%) |
Jun 12, 2024 | 53.38 | 53.38 | 53.19 | 53.26 | 1,628 | +0.26(+0.48%) |
Jun 11, 2024 | 52.68 | 53.00 | 52.58 | 53.00 | 5,599 | +0.33(+0.63%) |
Jun 10, 2024 | 52.52 | 52.67 | 52.49 | 52.67 | 3,640 | +0.16(+0.31%) |
Jun 07, 2024 | 52.63 | 52.67 | 52.51 | 52.51 | 8,591 | -0.04(-0.08%) |
Jun 06, 2024 | 52.73 | 52.73 | 52.53 | 52.55 | 3,711 | -0.01(-0.03%) |
Jun 05, 2024 | 52.32 | 52.63 | 52.32 | 52.57 | 9,989 | +0.46(+0.88%) |
Jun 04, 2024 | 52.08 | 52.20 | 51.94 | 52.11 | 42,794 | +0.17(+0.32%) |