Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 57.40 | 58.91 | 57.40 | 58.56 | 10,314 | +1.60(+2.80%) |
Aug 22, 2024 | 57.26 | 57.26 | 56.94 | 56.97 | 10,295 | -0.36(-0.64%) |
Aug 21, 2024 | 57.33 | 57.33 | 57.02 | 57.33 | 8,944 | +0.33(+0.57%) |
Aug 20, 2024 | 57.63 | 57.63 | 56.91 | 57.00 | 35,726 | -0.58(-1.01%) |
Aug 19, 2024 | 57.46 | 57.66 | 57.37 | 57.58 | 17,429 | +0.34(+0.59%) |
Aug 16, 2024 | 56.83 | 57.42 | 56.83 | 57.25 | 7,248 | +0.41(+0.73%) |
Aug 15, 2024 | 56.80 | 57.21 | 56.78 | 56.83 | 14,462 | +0.93(+1.67%) |
Aug 14, 2024 | 56.10 | 56.10 | 55.66 | 55.90 | 19,980 | -0.08(-0.14%) |
Aug 13, 2024 | 55.58 | 56.01 | 55.30 | 55.98 | 9,420 | +0.66(+1.19%) |
Aug 12, 2024 | 55.73 | 55.73 | 55.15 | 55.32 | 22,039 | -0.41(-0.74%) |
Aug 09, 2024 | 55.81 | 55.81 | 55.37 | 55.73 | 20,281 | -0.04(-0.08%) |
Aug 08, 2024 | 55.53 | 55.80 | 55.47 | 55.77 | 7,159 | +0.65(+1.17%) |
Aug 07, 2024 | 56.04 | 56.04 | 55.07 | 55.13 | 10,796 | -0.19(-0.35%) |
Aug 06, 2024 | 55.23 | 55.98 | 54.79 | 55.32 | 31,040 | +0.34(+0.62%) |
Aug 05, 2024 | 54.68 | 55.33 | 54.11 | 54.98 | 16,221 | -1.74(-3.06%) |
Aug 02, 2024 | 56.90 | 57.01 | 56.17 | 56.72 | 30,401 | -1.49(-2.55%) |
Aug 01, 2024 | 59.56 | 59.56 | 57.88 | 58.20 | 13,625 | -1.29(-2.16%) |
Jul 31, 2024 | 59.81 | 60.25 | 59.34 | 59.49 | 19,483 | -0.05(-0.08%) |
Jul 30, 2024 | 58.97 | 59.57 | 58.97 | 59.54 | 17,396 | +0.68(+1.16%) |
Jul 29, 2024 | 59.44 | 59.44 | 58.75 | 58.85 | 14,318 | -0.37(-0.62%) |
Jul 26, 2024 | 59.16 | 59.25 | 58.61 | 59.22 | 27,738 | +0.70(+1.20%) |
Jul 25, 2024 | 57.61 | 59.00 | 57.61 | 58.52 | 22,725 | +1.05(+1.82%) |
Jul 24, 2024 | 57.86 | 58.26 | 57.45 | 57.48 | 23,395 | -0.67(-1.15%) |
Jul 23, 2024 | 57.65 | 58.44 | 57.65 | 58.14 | 20,722 | +0.15(+0.26%) |
Jul 22, 2024 | 57.39 | 58.05 | 56.89 | 57.99 | 33,494 | +0.56(+0.98%) |
Jul 19, 2024 | 57.67 | 57.67 | 57.30 | 57.43 | 3,956 | -0.24(-0.42%) |
Jul 18, 2024 | 58.33 | 58.90 | 57.54 | 57.67 | 22,786 | -0.61(-1.05%) |
Jul 17, 2024 | 57.28 | 58.66 | 57.28 | 58.28 | 83,045 | +0.63(+1.09%) |
Jul 16, 2024 | 56.20 | 57.67 | 56.20 | 57.65 | 15,344 | +1.78(+3.18%) |
Jul 15, 2024 | 55.60 | 56.26 | 55.53 | 55.87 | 16,177 | +0.62(+1.12%) |
Jul 12, 2024 | 55.30 | 55.59 | 55.08 | 55.25 | 26,132 | +0.39(+0.71%) |
Jul 11, 2024 | 53.88 | 54.92 | 53.72 | 54.86 | 27,418 | +1.85(+3.49%) |
Jul 10, 2024 | 52.47 | 53.02 | 52.47 | 53.01 | 28,427 | +0.67(+1.28%) |
Jul 09, 2024 | 52.49 | 52.64 | 52.17 | 52.34 | 10,350 | -0.15(-0.28%) |
Jul 08, 2024 | 52.66 | 52.92 | 52.34 | 52.49 | 17,867 | +0.03(+0.06%) |
Jul 05, 2024 | 52.71 | 52.85 | 52.37 | 52.46 | 12,179 | -0.48(-0.90%) |
Jul 03, 2024 | 53.19 | 53.35 | 52.91 | 52.94 | 5,887 | -0.13(-0.25%) |
Jul 02, 2024 | 52.91 | 53.13 | 52.91 | 53.07 | 25,663 | +0.22(+0.42%) |
Jul 01, 2024 | 53.49 | 53.55 | 52.73 | 52.85 | 12,878 | -0.47(-0.88%) |
Jun 28, 2024 | 53.17 | 53.53 | 53.00 | 53.32 | 18,831 | +0.51(+0.96%) |
Jun 27, 2024 | 52.77 | 52.83 | 52.49 | 52.81 | 13,371 | +0.02(+0.03%) |
Jun 26, 2024 | 52.44 | 52.80 | 52.44 | 52.80 | 14,996 | -0.02(-0.03%) |
Jun 25, 2024 | 53.26 | 53.26 | 52.70 | 52.82 | 15,559 | -0.60(-1.12%) |
Jun 24, 2024 | 52.60 | 53.54 | 52.60 | 53.42 | 28,434 | +0.88(+1.67%) |
Jun 21, 2024 | 52.62 | 52.64 | 52.43 | 52.54 | 15,438 | -0.12(-0.23%) |
Jun 20, 2024 | 52.46 | 52.88 | 52.46 | 52.66 | 15,998 | +0.04(+0.08%) |
Jun 18, 2024 | 52.46 | 52.84 | 52.46 | 52.62 | 16,845 | +0.07(+0.13%) |
Jun 17, 2024 | 51.85 | 52.55 | 51.75 | 52.55 | 16,714 | +0.51(+0.98%) |
Jun 14, 2024 | 52.42 | 52.42 | 51.95 | 52.04 | 17,302 | -0.77(-1.45%) |
Jun 13, 2024 | 53.14 | 53.21 | 52.52 | 52.81 | 12,252 | -0.53(-1.00%) |
Jun 12, 2024 | 53.78 | 54.07 | 53.20 | 53.34 | 20,423 | +0.53(+1.01%) |
Jun 11, 2024 | 52.54 | 52.85 | 52.43 | 52.81 | 11,814 | -0.16(-0.31%) |
Jun 10, 2024 | 52.97 | 53.07 | 52.68 | 52.97 | 7,281 | -0.26(-0.49%) |
Jun 07, 2024 | 53.19 | 53.44 | 53.12 | 53.23 | 172,472 | -0.45(-0.83%) |
Jun 06, 2024 | 53.84 | 53.90 | 53.62 | 53.68 | 8,341 | -0.29(-0.53%) |
Jun 05, 2024 | 54.27 | 54.27 | 53.75 | 53.96 | 27,382 | -0.02(-0.05%) |
Jun 04, 2024 | 54.17 | 54.24 | 53.85 | 53.99 | 13,779 | -0.54(-1.00%) |