Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 55.34 | 55.64 | 55.24 | 55.64 | 42,696 | +0.63(+1.15%) |
Aug 22, 2024 | 55.52 | 55.52 | 54.90 | 55.01 | 38,544 | -0.37(-0.67%) |
Aug 21, 2024 | 55.15 | 55.45 | 55.09 | 55.38 | 28,641 | +0.42(+0.76%) |
Aug 20, 2024 | 55.10 | 55.26 | 54.84 | 54.96 | 63,932 | -0.12(-0.22%) |
Aug 19, 2024 | 54.71 | 55.08 | 54.54 | 55.08 | 109,138 | +0.43(+0.79%) |
Aug 16, 2024 | 54.46 | 54.80 | 54.43 | 54.65 | 51,690 | +0.02(+0.04%) |
Aug 15, 2024 | 54.32 | 54.72 | 54.31 | 54.63 | 34,741 | +0.92(+1.71%) |
Aug 14, 2024 | 53.67 | 53.89 | 53.44 | 53.71 | 63,523 | +0.27(+0.51%) |
Aug 13, 2024 | 52.93 | 53.48 | 52.91 | 53.44 | 50,969 | +0.71(+1.35%) |
Aug 12, 2024 | 52.88 | 52.92 | 52.45 | 52.73 | 43,243 | -0.03(-0.06%) |
Aug 09, 2024 | 52.47 | 52.89 | 52.40 | 52.76 | 47,299 | +0.29(+0.55%) |
Aug 08, 2024 | 51.63 | 52.48 | 51.61 | 52.47 | 76,659 | +1.51(+2.96%) |
Aug 07, 2024 | 52.13 | 52.32 | 50.92 | 50.96 | 74,907 | -0.45(-0.88%) |
Aug 06, 2024 | 50.99 | 52.19 | 50.95 | 51.41 | 239,109 | +0.64(+1.26%) |
Aug 05, 2024 | 49.78 | 51.22 | 49.63 | 50.77 | 58,696 | -1.17(-2.25%) |
Aug 02, 2024 | 52.34 | 52.34 | 51.55 | 51.94 | 31,790 | -1.33(-2.50%) |
Aug 01, 2024 | 54.30 | 54.57 | 52.88 | 53.27 | 57,286 | -0.91(-1.68%) |
Jul 31, 2024 | 54.03 | 54.45 | 53.83 | 54.18 | 37,580 | +1.01(+1.90%) |
Jul 30, 2024 | 53.63 | 53.83 | 52.96 | 53.17 | 35,880 | -0.27(-0.51%) |
Jul 29, 2024 | 53.61 | 53.66 | 53.37 | 53.44 | 34,358 | -0.05(-0.09%) |
Jul 26, 2024 | 53.30 | 53.73 | 53.25 | 53.49 | 58,757 | +0.66(+1.25%) |
Jul 25, 2024 | 52.95 | 53.61 | 52.77 | 52.83 | 55,287 | -0.14(-0.26%) |
Jul 24, 2024 | 53.92 | 53.92 | 52.97 | 52.97 | 59,266 | -1.38(-2.54%) |
Jul 23, 2024 | 54.32 | 54.64 | 54.32 | 54.35 | 41,339 | -0.02(-0.04%) |
Jul 22, 2024 | 54.01 | 54.37 | 53.84 | 54.37 | 45,986 | +0.76(+1.42%) |
Jul 19, 2024 | 53.86 | 54.01 | 53.58 | 53.61 | 103,789 | -0.25(-0.46%) |
Jul 18, 2024 | 54.40 | 54.59 | 53.59 | 53.86 | 45,879 | -0.40(-0.74%) |
Jul 17, 2024 | 54.81 | 55.03 | 54.25 | 54.26 | 44,194 | -1.22(-2.20%) |
Jul 16, 2024 | 55.13 | 55.51 | 55.12 | 55.48 | 78,929 | +0.55(+1.00%) |
Jul 15, 2024 | 54.88 | 55.24 | 54.83 | 54.93 | 28,807 | +0.27(+0.48%) |
Jul 12, 2024 | 54.46 | 55.08 | 54.44 | 54.66 | 64,186 | +0.31(+0.56%) |
Jul 11, 2024 | 54.69 | 54.69 | 54.21 | 54.36 | 68,968 | -0.04(-0.07%) |
Jul 10, 2024 | 54.12 | 54.48 | 54.01 | 54.40 | 78,451 | +0.37(+0.68%) |
Jul 09, 2024 | 54.21 | 54.25 | 54.01 | 54.03 | 97,139 | -0.10(-0.18%) |
Jul 08, 2024 | 54.15 | 54.28 | 54.05 | 54.13 | 65,457 | +0.08(+0.15%) |
Jul 05, 2024 | 53.89 | 54.12 | 53.82 | 54.05 | 50,204 | +0.13(+0.24%) |
Jul 03, 2024 | 53.65 | 53.92 | 53.65 | 53.92 | 38,688 | +0.26(+0.49%) |
Jul 02, 2024 | 53.33 | 53.67 | 53.33 | 53.66 | 135,052 | +0.16(+0.29%) |
Jul 01, 2024 | 53.71 | 53.71 | 53.17 | 53.50 | 450,498 | -0.10(-0.18%) |
Jun 28, 2024 | 53.82 | 54.10 | 53.56 | 53.60 | 29,532 | -0.03(-0.06%) |
Jun 27, 2024 | 53.52 | 53.64 | 53.46 | 53.63 | 30,466 | +0.17(+0.32%) |
Jun 26, 2024 | 53.35 | 53.46 | 53.27 | 53.46 | 29,081 | -0.03(-0.05%) |
Jun 25, 2024 | 53.46 | 53.50 | 53.25 | 53.49 | 43,771 | +0.06(+0.12%) |
Jun 24, 2024 | 53.51 | 53.72 | 53.42 | 53.42 | 28,935 | -0.05(-0.10%) |
Jun 21, 2024 | 53.79 | 53.79 | 53.35 | 53.48 | 38,566 | -0.18(-0.34%) |
Jun 20, 2024 | 53.92 | 53.98 | 53.49 | 53.66 | 28,948 | -0.29(-0.55%) |
Jun 18, 2024 | 53.61 | 53.95 | 53.61 | 53.95 | 40,389 | +0.36(+0.67%) |
Jun 17, 2024 | 53.03 | 53.77 | 53.03 | 53.60 | 33,187 | +0.48(+0.90%) |
Jun 14, 2024 | 52.98 | 53.12 | 52.76 | 53.12 | 47,055 | +0.05(+0.09%) |
Jun 13, 2024 | 53.24 | 53.24 | 52.84 | 53.07 | 27,709 | +0.04(+0.08%) |
Jun 12, 2024 | 53.13 | 53.28 | 52.97 | 53.03 | 31,120 | +0.50(+0.95%) |
Jun 11, 2024 | 52.39 | 52.53 | 52.18 | 52.53 | 64,659 | +0.07(+0.13%) |
Jun 10, 2024 | 52.08 | 52.55 | 52.08 | 52.46 | 41,329 | +0.34(+0.65%) |
Jun 07, 2024 | 52.15 | 52.46 | 52.12 | 52.12 | 22,138 | -0.15(-0.29%) |
Jun 06, 2024 | 52.36 | 52.46 | 52.11 | 52.27 | 29,338 | -0.08(-0.14%) |
Jun 05, 2024 | 51.85 | 52.35 | 51.77 | 52.34 | 30,803 | +0.77(+1.50%) |
Jun 04, 2024 | 51.53 | 51.64 | 51.27 | 51.57 | 48,644 | +0.01(+0.03%) |