Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 57.15 | 57.40 | 56.82 | 57.34 | 47,841 | +0.51(+0.90%) |
Aug 29, 2024 | 56.84 | 57.19 | 56.26 | 56.83 | 23,128 | +0.35(+0.62%) |
Aug 28, 2024 | 56.83 | 56.91 | 56.42 | 56.48 | 20,838 | -0.39(-0.69%) |
Aug 27, 2024 | 56.93 | 57.01 | 56.62 | 56.87 | 18,921 | -0.06(-0.11%) |
Aug 26, 2024 | 57.18 | 57.18 | 56.67 | 56.93 | 27,806 | +0.11(+0.19%) |
Aug 23, 2024 | 56.48 | 56.85 | 56.40 | 56.82 | 59,902 | +0.60(+1.07%) |
Aug 22, 2024 | 56.33 | 56.56 | 55.95 | 56.22 | 31,811 | +0.25(+0.45%) |
Aug 21, 2024 | 55.56 | 56.19 | 55.56 | 55.97 | 13,999 | +0.60(+1.08%) |
Aug 20, 2024 | 55.65 | 55.65 | 55.30 | 55.37 | 16,531 | -0.28(-0.50%) |
Aug 19, 2024 | 55.15 | 55.65 | 55.01 | 55.65 | 33,870 | +0.65(+1.18%) |
Aug 16, 2024 | 55.16 | 55.19 | 54.79 | 55.00 | 14,240 | -0.09(-0.16%) |
Aug 15, 2024 | 54.65 | 55.18 | 54.28 | 55.09 | 27,613 | +0.43(+0.79%) |
Aug 14, 2024 | 54.84 | 54.99 | 54.21 | 54.66 | 22,465 | +0.02(+0.04%) |
Aug 13, 2024 | 54.72 | 55.19 | 54.36 | 54.64 | 31,009 | +0.60(+1.11%) |
Aug 12, 2024 | 54.36 | 54.36 | 53.55 | 54.04 | 11,959 | -0.27(-0.50%) |
Aug 09, 2024 | 54.35 | 54.35 | 53.28 | 54.31 | 17,225 | +0.34(+0.63%) |
Aug 08, 2024 | 53.44 | 54.17 | 53.13 | 53.97 | 32,322 | +0.72(+1.35%) |
Aug 07, 2024 | 53.51 | 54.07 | 53.00 | 53.25 | 20,941 | -0.02(-0.04%) |
Aug 06, 2024 | 52.59 | 53.76 | 52.59 | 53.27 | 30,937 | +0.94(+1.80%) |
Aug 05, 2024 | 52.70 | 53.02 | 52.05 | 52.33 | 21,943 | -1.33(-2.48%) |
Aug 02, 2024 | 54.53 | 54.59 | 52.80 | 53.66 | 59,100 | -0.77(-1.41%) |
Aug 01, 2024 | 54.25 | 54.81 | 54.00 | 54.43 | 28,475 | +0.24(+0.44%) |
Jul 31, 2024 | 54.45 | 54.45 | 53.67 | 54.19 | 19,713 | +1.94(+3.71%) |
Jul 30, 2024 | 52.50 | 52.50 | 51.96 | 52.25 | 43,831 | -0.02(-0.04%) |
Jul 29, 2024 | 52.51 | 52.51 | 51.98 | 52.27 | 19,067 | +0.02(+0.04%) |
Jul 26, 2024 | 51.91 | 52.27 | 51.62 | 52.25 | 20,362 | +0.73(+1.42%) |
Jul 25, 2024 | 52.75 | 52.75 | 51.21 | 51.52 | 29,356 | -0.97(-1.85%) |
Jul 24, 2024 | 52.92 | 52.92 | 52.43 | 52.49 | 25,860 | -0.34(-0.64%) |
Jul 23, 2024 | 53.07 | 53.14 | 52.76 | 52.83 | 14,432 | -0.13(-0.25%) |
Jul 22, 2024 | 52.67 | 53.05 | 52.67 | 52.96 | 36,806 | +0.57(+1.09%) |
Jul 19, 2024 | 52.17 | 52.39 | 51.41 | 52.39 | 12,981 | +0.23(+0.44%) |
Jul 18, 2024 | 52.16 | 52.70 | 51.94 | 52.16 | 13,949 | +0.07(+0.13%) |
Jul 17, 2024 | 53.34 | 53.34 | 52.06 | 52.09 | 61,928 | -1.20(-2.25%) |
Jul 16, 2024 | 53.27 | 53.52 | 53.13 | 53.29 | 57,002 | +0.21(+0.40%) |
Jul 15, 2024 | 54.86 | 54.86 | 53.00 | 53.08 | 59,893 | -1.72(-3.14%) |
Jul 12, 2024 | 54.68 | 55.12 | 54.35 | 54.80 | 62,084 | +0.46(+0.85%) |
Jul 11, 2024 | 54.01 | 54.44 | 54.01 | 54.34 | 108,862 | +0.79(+1.47%) |
Jul 10, 2024 | 53.04 | 53.61 | 52.60 | 53.55 | 29,265 | +0.61(+1.16%) |
Jul 09, 2024 | 52.63 | 53.59 | 52.63 | 52.94 | 65,007 | +0.14(+0.26%) |
Jul 08, 2024 | 52.83 | 52.85 | 52.47 | 52.80 | 51,466 | +0.27(+0.51%) |
Jul 05, 2024 | 52.71 | 52.73 | 52.34 | 52.53 | 16,587 | -0.01(-0.02%) |
Jul 03, 2024 | 52.28 | 52.75 | 52.08 | 52.54 | 8,103 | +0.52(+1.00%) |
Jul 02, 2024 | 51.81 | 52.31 | 51.81 | 52.02 | 72,704 | +0.30(+0.58%) |