Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 56.44 | 56.79 | 55.93 | 56.45 | 146,298 | -0.08(-0.14%) |
Aug 15, 2024 | 56.01 | 57.10 | 56.01 | 56.53 | 157,489 | +0.60(+1.07%) |
Aug 14, 2024 | 55.09 | 56.28 | 55.09 | 55.93 | 160,593 | +0.67(+1.21%) |
Aug 13, 2024 | 55.60 | 56.10 | 54.89 | 55.26 | 186,753 | -0.05(-0.09%) |
Aug 12, 2024 | 54.27 | 55.39 | 54.27 | 55.31 | 152,536 | +0.98(+1.80%) |
Aug 09, 2024 | 54.46 | 54.90 | 52.62 | 54.33 | 217,148 | -0.10(-0.18%) |
Aug 08, 2024 | 54.84 | 55.07 | 54.04 | 54.43 | 363,023 | -0.05(-0.09%) |
Aug 07, 2024 | 54.01 | 54.79 | 53.91 | 54.48 | 169,893 | +0.65(+1.21%) |
Aug 06, 2024 | 53.60 | 54.95 | 53.60 | 53.83 | 232,246 | -1.66(-2.99%) |
Aug 02, 2024 | 55.49 | 0 | -0.11(-0.20%) | |||
Aug 01, 2024 | 53.25 | 56.41 | 51.27 | 55.60 | 451,447 | +2.03(+3.79%) |
Jul 31, 2024 | 53.38 | 53.78 | 53.08 | 53.57 | 234,069 | +0.51(+0.96%) |
Jul 30, 2024 | 52.86 | 53.79 | 52.86 | 53.06 | 238,599 | +0.17(+0.32%) |
Jul 29, 2024 | 52.68 | 53.20 | 52.38 | 52.89 | 219,763 | +0.47(+0.90%) |
Jul 26, 2024 | 53.11 | 53.22 | 52.16 | 52.42 | 236,424 | -0.51(-0.96%) |
Jul 25, 2024 | 54.42 | 55.01 | 52.86 | 52.93 | 404,467 | -1.61(-2.95%) |
Jul 24, 2024 | 53.50 | 54.85 | 53.46 | 54.54 | 249,457 | +0.38(+0.70%) |
Jul 23, 2024 | 54.50 | 55.03 | 54.15 | 54.16 | 235,271 | -0.22(-0.40%) |
Jul 22, 2024 | 53.74 | 54.46 | 53.36 | 54.38 | 182,590 | +0.96(+1.80%) |
Jul 19, 2024 | 53.64 | 53.97 | 53.17 | 53.42 | 142,764 | -0.22(-0.41%) |
Jul 18, 2024 | 53.96 | 54.47 | 53.62 | 53.64 | 185,723 | -0.32(-0.59%) |
Jul 17, 2024 | 53.13 | 54.26 | 53.13 | 53.96 | 255,805 | +0.19(+0.35%) |
Jul 16, 2024 | 52.39 | 53.79 | 52.39 | 53.77 | 228,227 | +1.71(+3.28%) |
Jul 15, 2024 | 51.53 | 52.81 | 51.38 | 52.06 | 207,442 | +0.73(+1.42%) |
Jul 12, 2024 | 51.76 | 51.87 | 51.27 | 51.33 | 256,208 | -0.45(-0.87%) |
Jul 11, 2024 | 52.36 | 52.57 | 51.77 | 51.78 | 236,816 | -0.65(-1.24%) |
Jul 10, 2024 | 52.67 | 53.14 | 52.09 | 52.43 | 444,747 | -0.37(-0.70%) |
Jul 09, 2024 | 52.37 | 53.39 | 52.07 | 52.80 | 409,527 | -0.88(-1.64%) |
Jul 08, 2024 | 53.44 | 53.81 | 53.19 | 53.68 | 663,388 | +0.13(+0.24%) |
Jul 05, 2024 | 53.57 | 54.09 | 53.33 | 53.55 | 329,384 | -0.15(-0.28%) |
Jul 04, 2024 | 53.18 | 53.80 | 52.40 | 53.70 | 47,587 | -0.06(-0.11%) |
Jul 03, 2024 | 53.56 | 53.86 | 52.97 | 53.76 | 120,473 | +0.31(+0.58%) |
Jul 02, 2024 | 53.03 | 53.69 | 52.55 | 53.45 | 253,804 | +0.17(+0.32%) |
Jun 28, 2024 | 53.28 | 0 | +0.09(+0.17%) | |||
Jun 27, 2024 | 52.73 | 53.36 | 52.34 | 53.19 | 385,801 | +0.60(+1.14%) |
Jun 26, 2024 | 51.55 | 52.78 | 51.55 | 52.59 | 265,443 | +0.99(+1.92%) |
Jun 25, 2024 | 51.00 | 52.09 | 51.00 | 51.60 | 279,524 | -0.13(-0.25%) |
Jun 24, 2024 | 52.49 | 52.58 | 51.20 | 51.73 | 211,583 | -0.76(-1.45%) |
Jun 21, 2024 | 52.18 | 52.72 | 51.99 | 52.49 | 981,401 | +0.27(+0.52%) |
Jun 20, 2024 | 52.04 | 52.88 | 51.89 | 52.22 | 263,763 | -0.28(-0.53%) |
Jun 19, 2024 | 52.60 | 53.39 | 52.28 | 52.50 | 138,896 | -0.10(-0.19%) |
Jun 18, 2024 | 52.79 | 53.08 | 51.71 | 52.60 | 426,360 | +0.23(+0.44%) |
Jun 17, 2024 | 51.80 | 52.70 | 51.70 | 52.37 | 326,326 | +0.25(+0.48%) |
Jun 14, 2024 | 51.91 | 52.32 | 51.52 | 52.12 | 329,263 | +0.18(+0.35%) |
Jun 13, 2024 | 51.47 | 52.18 | 51.30 | 51.94 | 213,605 | +0.51(+0.99%) |
Jun 12, 2024 | 51.42 | 51.58 | 50.47 | 51.43 | 263,719 | +0.49(+0.96%) |
Jun 11, 2024 | 50.86 | 51.38 | 50.39 | 50.94 | 258,412 | -0.11(-0.22%) |
Jun 10, 2024 | 49.85 | 51.79 | 49.85 | 51.05 | 413,966 | +0.91(+1.81%) |
Jun 07, 2024 | 51.77 | 52.15 | 49.29 | 50.14 | 447,517 | -2.59(-4.91%) |
Jun 06, 2024 | 52.15 | 52.87 | 49.49 | 52.73 | 1,093,922 | +0.61(+1.17%) |
Jun 05, 2024 | 52.75 | 55.06 | 51.47 | 52.12 | 1,073,444 | +1.47(+2.90%) |
Jun 04, 2024 | 47.30 | 50.66 | 47.28 | 50.65 | 954,442 | +3.27(+6.90%) |