Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 57.24 | 57.24 | 56.45 | 56.72 | 35,108 | -0.25(-0.44%) |
Aug 29, 2024 | 56.70 | 56.97 | 56.39 | 56.97 | 3,586 | -0.13(-0.23%) |
Aug 28, 2024 | 58.03 | 58.03 | 56.71 | 57.10 | 23,033 | -1.50(-2.56%) |
Aug 27, 2024 | 57.39 | 58.60 | 57.10 | 58.60 | 8,013 | +2.34(+4.16%) |
Aug 26, 2024 | 56.44 | 56.65 | 56.20 | 56.26 | 62,713 | +0.44(+0.79%) |
Aug 23, 2024 | 55.20 | 55.98 | 55.20 | 55.82 | 13,473 | +1.49(+2.74%) |
Aug 22, 2024 | 53.68 | 54.34 | 53.68 | 54.33 | 9,275 | +0.78(+1.46%) |
Aug 21, 2024 | 53.02 | 53.83 | 52.95 | 53.55 | 5,736 | +0.05(+0.09%) |
Aug 20, 2024 | 52.41 | 53.50 | 52.38 | 53.50 | 2,367 | +1.16(+2.22%) |
Aug 19, 2024 | 52.24 | 53.56 | 51.78 | 52.34 | 21,224 | -0.16(-0.30%) |
Aug 16, 2024 | 53.49 | 53.49 | 52.20 | 52.50 | 7,693 | -0.14(-0.27%) |
Aug 15, 2024 | 52.55 | 52.64 | 52.40 | 52.64 | 3,848 | +0.55(+1.06%) |
Aug 14, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 3,666 | +0.20(+0.39%) |
Aug 13, 2024 | 52.43 | 52.43 | 51.85 | 51.89 | 2,278 | -0.10(-0.19%) |
Aug 12, 2024 | 51.51 | 51.99 | 51.51 | 51.99 | 7,794 | -0.02(-0.04%) |
Aug 09, 2024 | 51.35 | 52.14 | 51.34 | 52.01 | 3,369 | +0.72(+1.40%) |
Aug 08, 2024 | 53.00 | 53.00 | 50.56 | 51.29 | 10,116 | -1.87(-3.52%) |
Aug 07, 2024 | 54.17 | 54.38 | 52.61 | 53.16 | 13,911 | -1.03(-1.90%) |
Aug 06, 2024 | 53.03 | 54.19 | 53.03 | 54.19 | 13,985 | +1.62(+3.08%) |
Aug 02, 2024 | 52.57 | 33 | -0.93(-1.74%) | |||
Aug 01, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 6,941 | -0.89(-1.64%) |
Jul 31, 2024 | 53.97 | 54.39 | 53.64 | 54.39 | 99,049 | +0.62(+1.15%) |
Jul 30, 2024 | 53.62 | 54.20 | 53.52 | 53.77 | 1,409 | +0.45(+0.84%) |
Jul 29, 2024 | 53.23 | 53.32 | 52.85 | 53.32 | 113,903 | +0.02(+0.03%) |
Jul 26, 2024 | 53.23 | 53.37 | 53.11 | 53.30 | 7,703 | -0.94(-1.72%) |
Jul 25, 2024 | 53.65 | 54.24 | 53.52 | 54.24 | 8,071 | +0.48(+0.89%) |
Jul 24, 2024 | 54.54 | 55.07 | 53.68 | 53.76 | 16,122 | -0.54(-0.99%) |
Jul 23, 2024 | 54.39 | 54.43 | 53.82 | 54.30 | 21,035 | -0.42(-0.77%) |
Jul 22, 2024 | 54.75 | 55.27 | 53.98 | 54.72 | 5,002 | +0.34(+0.63%) |
Jul 19, 2024 | 54.01 | 54.97 | 53.95 | 54.38 | 23,264 | +0.21(+0.39%) |
Jul 18, 2024 | 53.94 | 54.17 | 53.91 | 54.17 | 12,124 | +0.23(+0.43%) |
Jul 17, 2024 | 53.47 | 54.27 | 53.47 | 53.94 | 11,873 | +0.21(+0.39%) |
Jul 16, 2024 | 52.60 | 53.73 | 52.47 | 53.73 | 15,039 | +1.60(+3.07%) |
Jul 15, 2024 | 52.32 | 52.32 | 51.99 | 52.13 | 1,865 | -0.13(-0.25%) |
Jul 12, 2024 | 52.41 | 52.61 | 52.26 | 52.26 | 5,604 | +0.24(+0.46%) |
Jul 11, 2024 | 51.66 | 52.31 | 51.66 | 52.02 | 5,588 | +1.31(+2.58%) |
Jul 10, 2024 | 50.00 | 50.71 | 50.00 | 50.71 | 1,929 | +0.26(+0.52%) |
Jul 09, 2024 | 51.02 | 51.48 | 50.28 | 50.45 | 6,030 | -0.51(-1.00%) |
Jul 08, 2024 | 49.80 | 50.97 | 49.37 | 50.96 | 13,723 | +1.60(+3.24%) |
Jul 05, 2024 | 49.74 | 50.20 | 49.28 | 49.36 | 1,886 | -0.02(-0.04%) |
Jul 02, 2024 | 49.38 | 169 | +0.55(+1.13%) |