Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 54.84 | 56.50 | 54.83 | 56.38 | 64,686 | +1.92(+3.53%) |
Aug 22, 2024 | 54.67 | 54.89 | 54.30 | 54.46 | 52,193 | -0.34(-0.62%) |
Aug 21, 2024 | 54.52 | 54.81 | 54.28 | 54.80 | 56,625 | +0.72(+1.33%) |
Aug 20, 2024 | 55.00 | 55.00 | 54.08 | 54.08 | 45,385 | -0.89(-1.62%) |
Aug 19, 2024 | 54.72 | 55.08 | 54.72 | 54.97 | 41,944 | +0.28(+0.51%) |
Aug 16, 2024 | 54.09 | 55.03 | 54.05 | 54.69 | 58,432 | +0.40(+0.74%) |
Aug 15, 2024 | 54.11 | 54.60 | 53.87 | 54.29 | 57,241 | +1.40(+2.65%) |
Aug 14, 2024 | 53.54 | 53.55 | 52.77 | 52.89 | 62,474 | -0.38(-0.71%) |
Aug 13, 2024 | 53.00 | 53.39 | 52.53 | 53.27 | 45,417 | +0.73(+1.39%) |
Aug 12, 2024 | 53.25 | 53.25 | 52.29 | 52.54 | 48,434 | -0.47(-0.89%) |
Aug 09, 2024 | 53.35 | 53.35 | 52.75 | 53.01 | 87,507 | -0.19(-0.36%) |
Aug 08, 2024 | 53.25 | 53.42 | 52.80 | 53.20 | 98,924 | +0.72(+1.37%) |
Aug 07, 2024 | 53.94 | 53.94 | 52.27 | 52.48 | 147,562 | -0.76(-1.43%) |
Aug 06, 2024 | 53.00 | 53.87 | 52.50 | 53.24 | 97,988 | +0.27(+0.51%) |
Aug 05, 2024 | 52.10 | 53.44 | 51.54 | 52.97 | 118,586 | -1.82(-3.32%) |
Aug 02, 2024 | 55.48 | 55.48 | 54.33 | 54.79 | 128,806 | -2.39(-4.18%) |
Aug 01, 2024 | 59.16 | 59.48 | 56.80 | 57.18 | 86,943 | -1.86(-3.15%) |
Jul 31, 2024 | 58.87 | 60.22 | 58.42 | 59.04 | 182,595 | +0.54(+0.92%) |
Jul 30, 2024 | 58.17 | 58.63 | 58.09 | 58.50 | 88,828 | +0.60(+1.04%) |
Jul 29, 2024 | 58.70 | 58.70 | 57.73 | 57.90 | 83,814 | -0.54(-0.92%) |
Jul 26, 2024 | 58.17 | 58.56 | 57.82 | 58.44 | 143,261 | +1.01(+1.76%) |
Jul 25, 2024 | 56.61 | 58.06 | 56.56 | 57.43 | 135,954 | +1.05(+1.86%) |
Jul 24, 2024 | 56.91 | 57.71 | 56.38 | 56.38 | 130,964 | -0.90(-1.57%) |
Jul 23, 2024 | 56.67 | 57.55 | 56.43 | 57.28 | 107,678 | +0.47(+0.83%) |
Jul 22, 2024 | 56.19 | 56.85 | 55.50 | 56.81 | 71,407 | +0.79(+1.41%) |
Jul 19, 2024 | 56.56 | 56.65 | 55.93 | 56.02 | 162,964 | -0.55(-0.97%) |
Jul 18, 2024 | 57.09 | 57.95 | 56.27 | 56.57 | 89,361 | -0.70(-1.22%) |
Jul 17, 2024 | 56.91 | 58.01 | 56.77 | 57.27 | 227,911 | +0.10(+0.17%) |
Jul 16, 2024 | 55.47 | 57.24 | 55.42 | 57.17 | 181,284 | +2.19(+3.98%) |
Jul 15, 2024 | 54.48 | 55.56 | 54.48 | 54.98 | 125,164 | +0.90(+1.66%) |
Jul 12, 2024 | 54.30 | 54.63 | 54.07 | 54.08 | 81,250 | +0.25(+0.46%) |
Jul 11, 2024 | 52.76 | 53.93 | 52.57 | 53.83 | 151,761 | +1.99(+3.84%) |
Jul 10, 2024 | 51.40 | 51.89 | 51.38 | 51.84 | 170,276 | +0.54(+1.05%) |
Jul 09, 2024 | 51.68 | 51.75 | 51.27 | 51.30 | 63,194 | -0.39(-0.75%) |
Jul 08, 2024 | 51.75 | 52.09 | 51.59 | 51.69 | 43,182 | +0.25(+0.49%) |
Jul 05, 2024 | 52.12 | 52.12 | 51.40 | 51.44 | 36,164 | -0.90(-1.72%) |
Jul 03, 2024 | 52.34 | 52.67 | 52.27 | 52.34 | 125,761 | +0.09(+0.17%) |
Jul 02, 2024 | 52.07 | 52.42 | 52.07 | 52.25 | 40,630 | +0.14(+0.27%) |
Jul 01, 2024 | 52.49 | 52.54 | 51.78 | 52.11 | 62,809 | -0.27(-0.52%) |
Jun 28, 2024 | 52.11 | 52.54 | 51.98 | 52.38 | 196,399 | +0.63(+1.22%) |
Jun 27, 2024 | 51.74 | 51.80 | 51.40 | 51.75 | 47,242 | +0.05(+0.10%) |
Jun 26, 2024 | 51.55 | 51.77 | 51.40 | 51.70 | 35,044 | -0.09(-0.17%) |
Jun 25, 2024 | 52.27 | 52.27 | 51.71 | 51.79 | 74,796 | -0.53(-1.01%) |
Jun 24, 2024 | 52.03 | 52.71 | 52.03 | 52.32 | 57,218 | +0.39(+0.74%) |
Jun 21, 2024 | 51.92 | 52.11 | 51.71 | 51.93 | 45,021 | +0.00(+0.00%) |
Jun 20, 2024 | 51.93 | 52.29 | 51.62 | 51.93 | 51,018 | -0.16(-0.31%) |
Jun 18, 2024 | 52.13 | 52.25 | 51.90 | 52.09 | 63,932 | +0.07(+0.13%) |
Jun 17, 2024 | 51.17 | 52.06 | 51.10 | 52.02 | 60,083 | +0.70(+1.36%) |
Jun 14, 2024 | 51.75 | 51.75 | 51.22 | 51.32 | 110,270 | -1.01(-1.92%) |
Jun 13, 2024 | 52.77 | 52.77 | 51.91 | 52.33 | 96,830 | -0.63(-1.18%) |
Jun 12, 2024 | 53.37 | 53.94 | 52.82 | 52.96 | 59,645 | +0.70(+1.33%) |
Jun 11, 2024 | 52.21 | 52.38 | 51.95 | 52.26 | 55,612 | -0.46(-0.87%) |
Jun 10, 2024 | 52.47 | 52.74 | 52.15 | 52.72 | 57,763 | -0.17(-0.32%) |
Jun 07, 2024 | 52.97 | 53.16 | 52.69 | 52.89 | 45,082 | -0.44(-0.82%) |
Jun 06, 2024 | 53.59 | 53.68 | 53.17 | 53.33 | 130,588 | -0.39(-0.73%) |
Jun 05, 2024 | 53.94 | 53.94 | 53.24 | 53.72 | 32,898 | +0.00(+0.01%) |
Jun 04, 2024 | 54.21 | 54.29 | 53.54 | 53.71 | 44,956 | -0.96(-1.75%) |