Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 54.88 | 55.23 | 54.54 | 55.01 | 87,020 | +0.54(+0.99%) |
Aug 22, 2024 | 55.38 | 55.38 | 54.34 | 54.47 | 86,828 | -0.65(-1.18%) |
Aug 21, 2024 | 55.07 | 55.28 | 54.83 | 55.12 | 75,782 | +0.14(+0.26%) |
Aug 20, 2024 | 55.00 | 55.22 | 54.81 | 54.98 | 78,297 | +0.00(+0.00%) |
Aug 19, 2024 | 54.51 | 54.98 | 54.26 | 54.98 | 152,618 | +0.64(+1.18%) |
Aug 16, 2024 | 54.11 | 54.49 | 54.09 | 54.34 | 108,666 | +0.06(+0.11%) |
Aug 15, 2024 | 53.85 | 54.28 | 53.69 | 54.28 | 125,819 | +1.04(+1.95%) |
Aug 14, 2024 | 53.25 | 53.36 | 52.81 | 53.24 | 95,241 | +0.19(+0.36%) |
Aug 13, 2024 | 52.41 | 53.05 | 52.40 | 53.05 | 147,566 | +1.08(+2.08%) |
Aug 12, 2024 | 52.09 | 52.23 | 51.71 | 51.97 | 74,719 | +0.12(+0.23%) |
Aug 09, 2024 | 51.38 | 51.97 | 51.38 | 51.85 | 95,466 | +0.38(+0.74%) |
Aug 08, 2024 | 50.82 | 51.54 | 50.49 | 51.47 | 74,564 | +1.29(+2.57%) |
Aug 07, 2024 | 51.32 | 51.50 | 50.08 | 50.18 | 119,705 | -0.39(-0.77%) |
Aug 06, 2024 | 50.37 | 51.37 | 49.87 | 50.57 | 271,165 | +0.63(+1.26%) |
Aug 05, 2024 | 48.60 | 50.66 | 48.50 | 49.94 | 271,287 | -1.75(-3.39%) |
Aug 02, 2024 | 51.84 | 52.02 | 51.16 | 51.69 | 177,452 | -1.05(-1.99%) |
Aug 01, 2024 | 53.97 | 54.22 | 52.32 | 52.74 | 236,766 | -0.83(-1.55%) |
Jul 31, 2024 | 53.25 | 53.76 | 53.12 | 53.57 | 212,122 | +1.25(+2.39%) |
Jul 30, 2024 | 52.98 | 53.08 | 51.94 | 52.32 | 84,841 | -0.51(-0.97%) |
Jul 29, 2024 | 53.02 | 53.17 | 52.66 | 52.83 | 95,036 | +0.17(+0.32%) |
Jul 26, 2024 | 52.65 | 53.03 | 52.45 | 52.66 | 36,218 | +0.42(+0.80%) |
Jul 25, 2024 | 52.79 | 53.22 | 51.90 | 52.24 | 71,403 | -0.62(-1.17%) |
Jul 24, 2024 | 53.77 | 53.78 | 52.59 | 52.86 | 68,057 | -1.73(-3.17%) |
Jul 23, 2024 | 54.68 | 54.96 | 54.51 | 54.59 | 47,332 | -0.02(-0.04%) |
Jul 22, 2024 | 54.48 | 54.69 | 54.20 | 54.61 | 48,489 | +0.76(+1.41%) |
Jul 19, 2024 | 54.07 | 54.42 | 53.79 | 53.85 | 39,503 | -0.23(-0.43%) |
Jul 18, 2024 | 55.06 | 55.06 | 53.92 | 54.08 | 85,039 | -0.60(-1.10%) |
Jul 17, 2024 | 55.13 | 55.13 | 54.65 | 54.68 | 90,253 | -1.25(-2.23%) |
Jul 16, 2024 | 56.12 | 56.12 | 55.62 | 55.93 | 68,388 | +0.06(+0.11%) |
Jul 15, 2024 | 55.96 | 56.29 | 55.64 | 55.87 | 71,207 | +0.28(+0.51%) |
Jul 12, 2024 | 55.34 | 56.03 | 55.33 | 55.59 | 120,043 | +0.25(+0.45%) |
Jul 11, 2024 | 56.37 | 56.37 | 55.16 | 55.34 | 68,402 | -0.96(-1.71%) |
Jul 10, 2024 | 56.06 | 56.34 | 55.87 | 56.30 | 96,243 | +0.44(+0.79%) |
Jul 09, 2024 | 55.95 | 55.95 | 55.74 | 55.86 | 55,079 | +0.14(+0.25%) |
Jul 08, 2024 | 55.84 | 55.84 | 55.59 | 55.72 | 152,380 | +0.03(+0.05%) |
Jul 05, 2024 | 55.20 | 55.70 | 55.15 | 55.69 | 70,895 | +0.59(+1.07%) |
Jul 03, 2024 | 54.72 | 55.10 | 54.70 | 55.10 | 74,769 | +0.38(+0.69%) |
Jul 02, 2024 | 54.05 | 54.72 | 53.97 | 54.72 | 51,630 | +0.53(+0.98%) |
Jul 01, 2024 | 53.99 | 54.23 | 53.62 | 54.19 | 76,390 | +0.37(+0.69%) |
Jun 28, 2024 | 54.37 | 54.67 | 53.82 | 53.82 | 48,306 | -0.41(-0.76%) |
Jun 27, 2024 | 54.06 | 54.33 | 54.06 | 54.23 | 58,210 | +0.08(+0.15%) |
Jun 26, 2024 | 53.74 | 54.16 | 53.74 | 54.15 | 57,614 | +0.36(+0.67%) |
Jun 25, 2024 | 53.42 | 53.79 | 53.36 | 53.79 | 33,051 | +0.62(+1.17%) |
Jun 24, 2024 | 53.61 | 53.75 | 53.17 | 53.17 | 34,036 | -0.46(-0.86%) |
Jun 21, 2024 | 53.71 | 53.91 | 53.55 | 53.63 | 39,172 | -0.17(-0.32%) |
Jun 20, 2024 | 54.27 | 54.50 | 53.58 | 53.80 | 80,173 | -0.23(-0.43%) |
Jun 18, 2024 | 54.12 | 54.12 | 53.87 | 54.03 | 49,988 | -0.03(-0.06%) |
Jun 17, 2024 | 53.67 | 54.28 | 53.45 | 54.06 | 93,066 | +0.45(+0.84%) |
Jun 14, 2024 | 53.31 | 53.61 | 53.25 | 53.61 | 75,614 | +0.21(+0.39%) |
Jun 13, 2024 | 53.54 | 53.55 | 53.09 | 53.40 | 38,958 | +0.19(+0.36%) |
Jun 12, 2024 | 52.93 | 53.43 | 52.93 | 53.21 | 85,296 | +0.69(+1.31%) |
Jun 11, 2024 | 52.01 | 52.52 | 51.90 | 52.52 | 40,413 | +0.45(+0.86%) |
Jun 10, 2024 | 51.91 | 52.09 | 51.75 | 52.07 | 70,243 | +0.14(+0.27%) |
Jun 07, 2024 | 51.96 | 52.17 | 51.83 | 51.93 | 73,885 | -0.02(-0.04%) |
Jun 06, 2024 | 51.92 | 52.07 | 51.78 | 51.95 | 41,903 | +0.04(+0.08%) |
Jun 05, 2024 | 51.34 | 51.91 | 51.19 | 51.91 | 91,055 | +0.89(+1.74%) |
Jun 04, 2024 | 50.82 | 51.06 | 50.67 | 51.02 | 44,089 | +0.18(+0.35%) |