Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 56.86 | 56.86 | 56.13 | 56.29 | 4,644 | -0.16(-0.29%) |
Aug 13, 2024 | 55.49 | 56.57 | 55.49 | 56.45 | 3,403 | +1.08(+1.95%) |
Aug 12, 2024 | 55.69 | 55.69 | 55.33 | 55.37 | 3,497 | -0.38(-0.68%) |
Aug 09, 2024 | 55.93 | 55.93 | 55.57 | 55.75 | 3,757 | -0.05(-0.09%) |
Aug 08, 2024 | 54.94 | 55.89 | 54.94 | 55.80 | 5,208 | +1.09(+2.00%) |
Aug 07, 2024 | 55.68 | 56.06 | 54.70 | 54.71 | 11,506 | -0.51(-0.92%) |
Aug 06, 2024 | 54.86 | 55.63 | 54.86 | 55.22 | 3,239 | +0.53(+0.97%) |
Aug 05, 2024 | 54.37 | 55.07 | 53.42 | 54.69 | 3,945 | -1.75(-3.10%) |
Aug 02, 2024 | 56.48 | 56.50 | 55.97 | 56.44 | 3,788 | -1.51(-2.60%) |
Aug 01, 2024 | 59.22 | 59.25 | 57.63 | 57.94 | 2,882 | -1.49(-2.50%) |
Jul 31, 2024 | 59.17 | 60.29 | 59.14 | 59.43 | 3,313 | +0.48(+0.81%) |
Jul 30, 2024 | 59.35 | 59.42 | 58.71 | 58.95 | 2,726 | -0.03(-0.05%) |
Jul 29, 2024 | 59.06 | 59.37 | 58.91 | 58.98 | 2,230 | -0.15(-0.26%) |
Jul 26, 2024 | 59.26 | 59.26 | 59.13 | 59.13 | 2,173 | +0.66(+1.12%) |
Jul 25, 2024 | 58.46 | 58.98 | 58.46 | 58.48 | 9,037 | +0.25(+0.43%) |
Jul 24, 2024 | 59.09 | 59.09 | 58.23 | 58.23 | 3,770 | -1.19(-2.00%) |
Jul 23, 2024 | 58.78 | 59.68 | 58.78 | 59.41 | 12,599 | +0.23(+0.40%) |
Jul 22, 2024 | 58.40 | 59.28 | 58.40 | 59.18 | 6,976 | +0.88(+1.51%) |
Jul 19, 2024 | 58.62 | 58.83 | 58.20 | 58.30 | 3,720 | -0.62(-1.05%) |
Jul 18, 2024 | 59.52 | 60.22 | 58.92 | 58.92 | 7,013 | -0.86(-1.43%) |
Jul 17, 2024 | 60.14 | 60.64 | 59.77 | 59.77 | 3,752 | -0.87(-1.43%) |
Jul 16, 2024 | 59.15 | 60.64 | 59.15 | 60.64 | 5,567 | +1.79(+3.04%) |
Jul 15, 2024 | 57.14 | 59.14 | 57.14 | 58.85 | 2,418 | +0.31(+0.53%) |
Jul 12, 2024 | 58.00 | 58.78 | 58.00 | 58.54 | 4,974 | +0.68(+1.17%) |
Jul 11, 2024 | 57.64 | 57.94 | 57.42 | 57.86 | 4,815 | +1.29(+2.29%) |
Jul 10, 2024 | 56.21 | 56.60 | 56.21 | 56.57 | 10,641 | +0.34(+0.60%) |
Jul 09, 2024 | 56.27 | 56.38 | 56.18 | 56.23 | 4,595 | -0.32(-0.57%) |
Jul 08, 2024 | 56.07 | 56.64 | 56.07 | 56.55 | 3,521 | +0.22(+0.40%) |
Jul 05, 2024 | 56.37 | 56.37 | 56.07 | 56.33 | 6,580 | -0.04(-0.06%) |
Jul 03, 2024 | 56.59 | 56.61 | 56.36 | 56.36 | 2,324 | +0.09(+0.15%) |
Jul 02, 2024 | 55.80 | 56.28 | 55.80 | 56.28 | 1,243 | +0.29(+0.51%) |
Jul 01, 2024 | 56.26 | 56.45 | 55.97 | 55.99 | 5,537 | -0.51(-0.90%) |
Jun 28, 2024 | 56.60 | 56.60 | 56.21 | 56.50 | 6,911 | +0.39(+0.69%) |
Jun 27, 2024 | 55.93 | 56.11 | 55.90 | 56.11 | 2,071 | +0.16(+0.29%) |
Jun 26, 2024 | 56.03 | 56.03 | 55.71 | 55.95 | 1,251 | -0.07(-0.13%) |
Jun 25, 2024 | 56.20 | 56.20 | 56.01 | 56.03 | 3,370 | -0.38(-0.67%) |
Jun 24, 2024 | 56.50 | 56.78 | 56.40 | 56.40 | 4,057 | +0.23(+0.40%) |
Jun 21, 2024 | 55.93 | 56.18 | 55.93 | 56.18 | 5,530 | +0.21(+0.38%) |
Jun 20, 2024 | 55.78 | 56.12 | 55.78 | 55.97 | 5,306 | -0.13(-0.24%) |
Jun 18, 2024 | 55.99 | 56.29 | 55.99 | 56.10 | 12,865 | +0.08(+0.14%) |
Jun 17, 2024 | 55.22 | 56.04 | 55.22 | 56.02 | 2,021 | +0.46(+0.83%) |
Jun 14, 2024 | 55.91 | 55.91 | 55.39 | 55.56 | 5,212 | -0.60(-1.07%) |
Jun 13, 2024 | 56.08 | 56.17 | 56.02 | 56.17 | 3,214 | -0.42(-0.74%) |
Jun 12, 2024 | 57.23 | 57.23 | 56.54 | 56.58 | 2,323 | +0.80(+1.43%) |
Jun 11, 2024 | 55.30 | 55.81 | 55.30 | 55.78 | 3,063 | -0.07(-0.12%) |
Jun 10, 2024 | 56.14 | 56.14 | 55.74 | 55.85 | 6,013 | -0.11(-0.20%) |
Jun 07, 2024 | 55.84 | 56.14 | 55.84 | 55.97 | 5,106 | -0.43(-0.76%) |
Jun 06, 2024 | 56.34 | 56.55 | 56.33 | 56.40 | 2,828 | -0.22(-0.40%) |
Jun 05, 2024 | 56.00 | 56.63 | 56.00 | 56.62 | 4,600 | +0.73(+1.31%) |
Jun 04, 2024 | 55.87 | 55.89 | 55.86 | 55.89 | 2,446 | -0.44(-0.78%) |