Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 54.23 | 54.80 | 54.21 | 54.75 | 41,706 | +1.00(+1.86%) |
Aug 22, 2024 | 54.26 | 54.26 | 53.75 | 53.75 | 5,112 | -0.81(-1.48%) |
Aug 21, 2024 | 54.48 | 54.62 | 54.41 | 54.56 | 19,157 | +0.27(+0.50%) |
Aug 20, 2024 | 54.38 | 54.38 | 54.23 | 54.29 | 4,758 | -0.38(-0.69%) |
Aug 19, 2024 | 54.54 | 54.76 | 54.47 | 54.66 | 6,891 | +0.70(+1.29%) |
Aug 16, 2024 | 53.84 | 54.02 | 53.84 | 53.97 | 4,999 | +0.44(+0.83%) |
Aug 15, 2024 | 53.52 | 53.57 | 53.47 | 53.52 | 6,234 | +0.52(+0.98%) |
Aug 14, 2024 | 52.95 | 53.04 | 52.92 | 53.00 | 731 | -0.23(-0.44%) |
Aug 13, 2024 | 52.88 | 53.24 | 52.88 | 53.24 | 3,456 | +0.46(+0.88%) |
Aug 12, 2024 | 52.65 | 52.79 | 52.65 | 52.77 | 1,190 | +0.20(+0.38%) |
Aug 09, 2024 | 52.42 | 52.60 | 52.38 | 52.57 | 6,950 | +0.25(+0.48%) |
Aug 08, 2024 | 51.94 | 52.32 | 51.94 | 52.32 | 2,418 | +1.14(+2.22%) |
Aug 07, 2024 | 51.98 | 52.05 | 51.19 | 51.19 | 6,098 | +0.52(+1.02%) |
Aug 06, 2024 | 50.73 | 50.98 | 50.65 | 50.67 | 2,686 | +0.06(+0.11%) |
Aug 05, 2024 | 50.52 | 50.78 | 50.52 | 50.61 | 2,189 | -1.75(-3.35%) |
Aug 02, 2024 | 52.31 | 52.40 | 52.20 | 52.37 | 17,236 | -0.63(-1.18%) |
Aug 01, 2024 | 53.69 | 53.69 | 52.90 | 52.99 | 5,807 | -0.72(-1.33%) |
Jul 31, 2024 | 53.70 | 53.76 | 53.55 | 53.71 | 2,465 | +0.76(+1.43%) |
Jul 30, 2024 | 52.88 | 52.95 | 52.83 | 52.95 | 2,328 | -0.17(-0.32%) |
Jul 29, 2024 | 53.04 | 53.16 | 53.04 | 53.12 | 1,049 | -0.07(-0.13%) |
Jul 26, 2024 | 53.10 | 53.31 | 53.10 | 53.19 | 2,354 | +0.46(+0.87%) |
Jul 25, 2024 | 52.74 | 53.01 | 52.73 | 52.73 | 5,853 | -0.17(-0.32%) |
Jul 24, 2024 | 53.42 | 53.42 | 52.89 | 52.89 | 9,589 | -0.55(-1.02%) |
Jul 23, 2024 | 53.67 | 53.67 | 53.29 | 53.44 | 9,444 | -0.39(-0.72%) |
Jul 22, 2024 | 53.57 | 53.89 | 53.57 | 53.83 | 3,383 | +0.36(+0.68%) |
Jul 19, 2024 | 53.64 | 53.71 | 53.46 | 53.46 | 6,026 | -0.53(-0.99%) |
Jul 18, 2024 | 54.45 | 54.45 | 53.84 | 54.00 | 3,976 | -0.53(-0.98%) |
Jul 17, 2024 | 54.66 | 54.73 | 54.44 | 54.53 | 9,354 | -0.68(-1.23%) |
Jul 16, 2024 | 54.93 | 55.21 | 54.93 | 55.21 | 5,111 | +0.37(+0.67%) |
Jul 15, 2024 | 55.19 | 55.19 | 54.84 | 54.84 | 2,776 | -0.50(-0.91%) |
Jul 12, 2024 | 55.49 | 55.49 | 55.35 | 55.35 | 2,765 | +0.16(+0.29%) |
Jul 11, 2024 | 55.26 | 55.29 | 55.04 | 55.19 | 4,273 | +0.26(+0.47%) |
Jul 10, 2024 | 54.67 | 54.93 | 54.62 | 54.93 | 6,270 | +0.34(+0.62%) |
Jul 09, 2024 | 54.33 | 54.59 | 54.33 | 54.59 | 10,125 | +0.20(+0.37%) |
Jul 08, 2024 | 54.49 | 54.49 | 54.34 | 54.39 | 3,027 | -0.02(-0.04%) |
Jul 05, 2024 | 54.36 | 54.41 | 54.13 | 54.41 | 2,478 | +0.26(+0.48%) |
Jul 03, 2024 | 53.96 | 54.16 | 53.96 | 54.15 | 2,451 | +0.69(+1.28%) |
Jul 02, 2024 | 53.12 | 53.53 | 53.12 | 53.47 | 13,736 | +0.15(+0.28%) |
Jul 01, 2024 | 53.45 | 53.45 | 53.25 | 53.32 | 4,203 | +0.08(+0.15%) |
Jun 28, 2024 | 53.37 | 53.52 | 53.21 | 53.24 | 7,700 | +0.18(+0.34%) |
Jun 27, 2024 | 53.12 | 53.14 | 52.97 | 53.06 | 2,933 | +0.02(+0.03%) |
Jun 26, 2024 | 52.94 | 53.04 | 52.91 | 53.04 | 2,947 | -0.10(-0.20%) |
Jun 25, 2024 | 53.06 | 53.19 | 53.06 | 53.15 | 1,397 | -0.22(-0.42%) |
Jun 24, 2024 | 53.56 | 53.66 | 53.37 | 53.37 | 2,366 | -0.09(-0.16%) |
Jun 21, 2024 | 53.51 | 53.51 | 53.44 | 53.46 | 1,548 | +0.04(+0.07%) |
Jun 20, 2024 | 53.67 | 53.76 | 53.26 | 53.42 | 11,518 | -0.12(-0.23%) |
Jun 18, 2024 | 53.48 | 53.67 | 53.44 | 53.55 | 2,589 | +0.45(+0.84%) |
Jun 17, 2024 | 52.95 | 53.20 | 52.93 | 53.10 | 3,292 | +0.18(+0.35%) |
Jun 14, 2024 | 52.73 | 52.92 | 52.73 | 52.92 | 2,777 | +0.13(+0.25%) |
Jun 13, 2024 | 52.99 | 52.99 | 52.68 | 52.79 | 3,592 | -0.16(-0.31%) |
Jun 12, 2024 | 53.09 | 53.16 | 52.82 | 52.95 | 21,682 | +0.36(+0.69%) |
Jun 11, 2024 | 52.54 | 52.59 | 52.42 | 52.59 | 8,490 | -0.19(-0.36%) |
Jun 10, 2024 | 52.69 | 52.82 | 52.60 | 52.79 | 3,738 | +0.30(+0.56%) |
Jun 07, 2024 | 52.79 | 52.91 | 52.46 | 52.49 | 3,948 | -0.47(-0.88%) |
Jun 06, 2024 | 52.84 | 53.00 | 52.84 | 52.96 | 4,430 | +0.24(+0.46%) |
Jun 05, 2024 | 52.55 | 52.71 | 52.49 | 52.71 | 5,698 | +0.60(+1.15%) |
Jun 04, 2024 | 52.01 | 52.11 | 52.01 | 52.11 | 6,907 | -0.83(-1.56%) |