Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 55.57 | 55.57 | 54.51 | 54.57 | 26,061 | -0.90(-1.62%) |
Sep 05, 2024 | 55.61 | 55.90 | 55.28 | 55.47 | 51,789 | -0.28(-0.50%) |
Sep 04, 2024 | 55.72 | 56.03 | 55.56 | 55.75 | 62,336 | -0.10(-0.18%) |
Sep 03, 2024 | 56.95 | 56.95 | 55.66 | 55.85 | 33,725 | -1.51(-2.63%) |
Aug 30, 2024 | 57.08 | 57.37 | 56.64 | 57.36 | 25,687 | +0.68(+1.19%) |
Aug 29, 2024 | 57.00 | 57.33 | 56.66 | 56.68 | 19,785 | -0.10(-0.17%) |
Aug 28, 2024 | 56.99 | 57.08 | 56.45 | 56.78 | 27,476 | -0.28(-0.50%) |
Aug 27, 2024 | 56.86 | 57.13 | 56.72 | 57.06 | 18,148 | +0.09(+0.15%) |
Aug 26, 2024 | 57.30 | 57.31 | 56.89 | 56.98 | 24,624 | -0.29(-0.51%) |
Aug 23, 2024 | 56.89 | 57.27 | 56.81 | 57.27 | 17,896 | +0.69(+1.22%) |
Aug 22, 2024 | 57.21 | 57.26 | 56.46 | 56.58 | 26,108 | -0.45(-0.79%) |
Aug 21, 2024 | 56.85 | 57.07 | 56.78 | 57.03 | 15,542 | +0.35(+0.62%) |
Aug 20, 2024 | 56.71 | 56.85 | 56.56 | 56.68 | 49,266 | -0.05(-0.09%) |
Aug 19, 2024 | 56.27 | 56.73 | 56.23 | 56.73 | 19,299 | +0.50(+0.88%) |
Aug 16, 2024 | 55.94 | 56.35 | 55.94 | 56.23 | 25,698 | -0.01(-0.01%) |
Aug 15, 2024 | 55.91 | 56.24 | 55.77 | 56.24 | 23,750 | +1.02(+1.85%) |
Aug 14, 2024 | 55.12 | 55.33 | 54.83 | 55.22 | 20,311 | +0.19(+0.35%) |
Aug 13, 2024 | 54.50 | 55.07 | 54.49 | 55.03 | 49,029 | +0.85(+1.57%) |
Aug 12, 2024 | 54.32 | 54.39 | 54.04 | 54.18 | 16,997 | +0.01(+0.02%) |
Aug 09, 2024 | 53.74 | 54.29 | 53.74 | 54.17 | 24,226 | +0.27(+0.50%) |
Aug 08, 2024 | 53.15 | 53.90 | 53.02 | 53.90 | 28,145 | +1.46(+2.78%) |
Aug 07, 2024 | 53.53 | 53.71 | 52.42 | 52.44 | 51,256 | -0.40(-0.76%) |
Aug 06, 2024 | 52.56 | 53.71 | 52.37 | 52.84 | 33,535 | +0.53(+1.01%) |
Aug 05, 2024 | 51.82 | 52.96 | 51.51 | 52.31 | 67,913 | -1.54(-2.86%) |
Aug 02, 2024 | 54.25 | 54.28 | 53.50 | 53.85 | 49,524 | -1.16(-2.11%) |
Aug 01, 2024 | 56.02 | 56.27 | 54.70 | 55.01 | 38,673 | -0.86(-1.54%) |
Jul 31, 2024 | 55.67 | 56.09 | 55.51 | 55.87 | 59,535 | +1.01(+1.84%) |
Jul 30, 2024 | 55.46 | 55.63 | 54.75 | 54.86 | 32,260 | -0.45(-0.81%) |
Jul 29, 2024 | 55.50 | 55.63 | 55.19 | 55.31 | 18,113 | +0.11(+0.19%) |
Jul 26, 2024 | 55.08 | 55.56 | 55.08 | 55.20 | 198,682 | +0.56(+1.03%) |
Jul 25, 2024 | 55.07 | 55.59 | 54.64 | 54.64 | 26,306 | -0.35(-0.64%) |
Jul 24, 2024 | 55.86 | 55.87 | 54.99 | 54.99 | 340,927 | -1.36(-2.41%) |
Jul 23, 2024 | 56.44 | 56.67 | 56.35 | 56.35 | 20,184 | -0.20(-0.35%) |
Jul 22, 2024 | 56.27 | 56.56 | 56.11 | 56.55 | 45,233 | +0.71(+1.27%) |
Jul 19, 2024 | 56.20 | 56.39 | 55.78 | 55.84 | 12,673 | -0.35(-0.62%) |
Jul 18, 2024 | 56.76 | 56.88 | 55.97 | 56.19 | 32,199 | -0.37(-0.65%) |
Jul 17, 2024 | 56.99 | 57.06 | 56.56 | 56.56 | 26,504 | -1.10(-1.91%) |
Jul 16, 2024 | 57.51 | 57.66 | 57.40 | 57.66 | 90,124 | +0.34(+0.59%) |
Jul 15, 2024 | 57.29 | 57.59 | 57.16 | 57.32 | 52,965 | +0.22(+0.39%) |
Jul 12, 2024 | 56.88 | 57.52 | 56.86 | 57.10 | 33,726 | +0.33(+0.58%) |
Jul 11, 2024 | 57.43 | 57.43 | 56.72 | 56.77 | 52,194 | -0.57(-0.99%) |
Jul 10, 2024 | 56.96 | 57.34 | 56.87 | 57.34 | 21,656 | +0.56(+0.99%) |
Jul 09, 2024 | 56.84 | 56.91 | 56.75 | 56.78 | 37,281 | +0.13(+0.23%) |
Jul 08, 2024 | 56.67 | 56.73 | 56.57 | 56.65 | 41,666 | +0.10(+0.18%) |
Jul 05, 2024 | 56.31 | 56.55 | 56.21 | 56.55 | 21,605 | +0.30(+0.53%) |
Jul 03, 2024 | 55.95 | 56.27 | 55.93 | 56.25 | 17,485 | +0.25(+0.45%) |
Jul 02, 2024 | 55.47 | 56.00 | 55.47 | 56.00 | 102,863 | +0.31(+0.56%) |