Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 53.96 | 54.15 | 53.96 | 54.00 | 775 | -0.56(-1.02%) |
Aug 29, 2024 | 55.55 | 55.55 | 54.56 | 54.56 | 930 | -0.18(-0.33%) |
Aug 28, 2024 | 55.04 | 55.04 | 54.33 | 54.74 | 8,105 | -2.43(-4.24%) |
Aug 27, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 65 | -1.44(-2.45%) |
Aug 26, 2024 | 58.88 | 58.88 | 58.56 | 58.60 | 1,503 | -0.21(-0.36%) |
Aug 23, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 100 | +3.11(+5.59%) |
Aug 22, 2024 | 55.96 | 55.96 | 55.70 | 55.70 | 1,001 | -1.24(-2.18%) |
Aug 21, 2024 | 55.55 | 56.94 | 55.44 | 56.94 | 355 | +1.89(+3.43%) |
Aug 20, 2024 | 56.00 | 56.00 | 54.95 | 55.05 | 833 | +0.39(+0.72%) |
Aug 19, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 197 | -0.63(-1.14%) |
Aug 16, 2024 | 53.76 | 55.31 | 53.76 | 55.29 | 1,805 | +2.51(+4.75%) |
Aug 15, 2024 | 52.84 | 52.84 | 52.78 | 52.78 | 309 | -1.72(-3.16%) |
Aug 14, 2024 | 54.64 | 54.64 | 54.50 | 54.50 | 302 | -1.80(-3.20%) |
Aug 13, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 297 | +1.71(+3.13%) |
Aug 12, 2024 | 54.41 | 55.65 | 54.41 | 54.59 | 887 | -1.62(-2.87%) |
Aug 09, 2024 | 55.96 | 56.21 | 55.96 | 56.21 | 344 | +1.07(+1.95%) |
Aug 08, 2024 | 55.25 | 55.25 | 55.14 | 55.14 | 2,236 | +4.44(+8.76%) |
Aug 07, 2024 | 51.37 | 51.37 | 50.69 | 50.69 | 390 | -1.88(-3.58%) |
Aug 06, 2024 | 51.12 | 52.58 | 51.12 | 52.58 | 666 | +3.23(+6.55%) |
Aug 05, 2024 | 46.25 | 51.12 | 46.25 | 49.34 | 5,025 | -8.66(-14.93%) |
Aug 02, 2024 | 60.64 | 60.64 | 58.00 | 58.00 | 691 | -0.68(-1.17%) |
Aug 01, 2024 | 59.99 | 60.11 | 58.05 | 58.69 | 850 | -1.80(-2.97%) |
Jul 31, 2024 | 61.62 | 61.71 | 60.48 | 60.48 | 960 | -0.71(-1.16%) |
Jul 30, 2024 | 61.90 | 61.90 | 60.88 | 61.19 | 822 | -1.38(-2.21%) |
Jul 29, 2024 | 64.40 | 64.40 | 62.15 | 62.58 | 5,941 | -0.72(-1.15%) |
Jul 26, 2024 | 62.84 | 63.30 | 62.67 | 63.30 | 782 | +3.17(+5.27%) |
Jul 25, 2024 | 60.77 | 60.77 | 60.13 | 60.13 | 444 | -1.07(-1.74%) |
Jul 24, 2024 | 62.07 | 62.44 | 61.15 | 61.20 | 1,999 | +0.14(+0.24%) |
Jul 23, 2024 | 62.21 | 62.68 | 61.05 | 61.05 | 844 | -2.63(-4.12%) |
Jul 22, 2024 | 63.14 | 63.68 | 62.42 | 63.68 | 1,560 | +0.78(+1.25%) |
Jul 19, 2024 | 62.05 | 62.90 | 62.05 | 62.90 | 1,201 | +3.56(+6.00%) |
Jul 18, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 177 | -0.95(-1.57%) |
Jul 17, 2024 | 60.51 | 60.80 | 60.28 | 60.28 | 610 | -0.41(-0.68%) |
Jul 16, 2024 | 59.62 | 60.69 | 59.62 | 60.69 | 514 | +1.51(+2.56%) |
Jul 15, 2024 | 58.66 | 59.68 | 58.34 | 59.18 | 3,593 | +5.37(+9.98%) |
Jul 12, 2024 | 54.35 | 54.35 | 53.81 | 53.81 | 1,033 | +0.25(+0.48%) |
Jul 11, 2024 | 54.67 | 55.12 | 53.56 | 53.56 | 1,772 | -0.03(-0.05%) |
Jul 10, 2024 | 53.79 | 53.79 | 53.58 | 53.58 | 868 | -0.40(-0.73%) |
Jul 09, 2024 | 53.65 | 53.98 | 53.40 | 53.98 | 4,508 | +1.22(+2.32%) |
Jul 08, 2024 | 53.38 | 53.38 | 51.68 | 52.76 | 5,466 | +0.03(+0.05%) |
Jul 05, 2024 | 51.82 | 53.03 | 51.80 | 52.73 | 3,596 | -3.71(-6.58%) |
Jul 03, 2024 | 56.32 | 56.44 | 56.25 | 56.44 | 6,548 | -1.44(-2.48%) |
Jul 02, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 1,050 | -1.15(-1.94%) |