Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.57 | 53.81 | 53.57 | 53.81 | 803 | +0.87(+1.65%) |
Aug 22, 2024 | 53.44 | 53.44 | 52.93 | 52.93 | 205 | -0.70(-1.30%) |
Aug 21, 2024 | 53.58 | 53.69 | 53.58 | 53.63 | 1,137 | +0.11(+0.21%) |
Aug 20, 2024 | 53.51 | 53.52 | 53.51 | 53.52 | 124 | -0.41(-0.75%) |
Aug 19, 2024 | 53.67 | 53.93 | 53.67 | 53.93 | 1,362 | +0.53(+0.99%) |
Aug 16, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 100 | +0.54(+1.03%) |
Aug 15, 2024 | 52.86 | 52.87 | 52.77 | 52.86 | 5,676 | +0.56(+1.07%) |
Aug 14, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 9 | -0.27(-0.51%) |
Aug 13, 2024 | 52.10 | 52.57 | 52.10 | 52.57 | 2,836 | +0.51(+0.97%) |
Aug 12, 2024 | 51.97 | 52.10 | 51.72 | 52.06 | 6,554 | +0.19(+0.37%) |
Aug 09, 2024 | 51.65 | 51.87 | 51.61 | 51.87 | 1,940 | +0.29(+0.56%) |
Aug 08, 2024 | 51.17 | 51.66 | 51.17 | 51.58 | 3,504 | +0.92(+1.82%) |
Aug 07, 2024 | 51.27 | 51.27 | 50.66 | 50.66 | 454 | +0.36(+0.72%) |
Aug 06, 2024 | 50.24 | 50.30 | 50.16 | 50.30 | 642 | +0.35(+0.69%) |
Aug 05, 2024 | 49.30 | 50.07 | 49.30 | 49.95 | 3,356 | -1.48(-2.88%) |
Aug 02, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 100 | -0.73(-1.40%) |
Aug 01, 2024 | 52.88 | 52.88 | 52.17 | 52.17 | 1,025 | -0.83(-1.57%) |
Jul 31, 2024 | 53.02 | 53.07 | 52.93 | 53.00 | 4,173 | +1.04(+2.01%) |
Jul 30, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 6 | -0.22(-0.43%) |
Jul 29, 2024 | 52.26 | 52.26 | 52.08 | 52.18 | 512 | -0.07(-0.13%) |
Jul 26, 2024 | 52.22 | 52.25 | 52.22 | 52.25 | 1,382 | +0.52(+1.01%) |
Jul 25, 2024 | 51.86 | 51.86 | 51.69 | 51.72 | 270 | -0.07(-0.13%) |
Jul 24, 2024 | 52.21 | 52.32 | 51.79 | 51.79 | 3,420 | -0.74(-1.41%) |
Jul 23, 2024 | 52.62 | 52.76 | 52.53 | 52.53 | 8,005 | -0.45(-0.84%) |
Jul 22, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 140 | +0.42(+0.80%) |
Jul 19, 2024 | 52.69 | 52.69 | 52.56 | 52.56 | 252 | -0.51(-0.97%) |
Jul 18, 2024 | 53.54 | 53.54 | 53.07 | 53.07 | 993 | -0.44(-0.83%) |
Jul 17, 2024 | 53.77 | 53.77 | 53.51 | 53.51 | 451 | -0.87(-1.60%) |
Jul 16, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 112 | +0.35(+0.65%) |
Jul 15, 2024 | 54.18 | 54.21 | 54.04 | 54.04 | 16,871 | -0.51(-0.94%) |
Jul 12, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 100 | +0.15(+0.27%) |
Jul 11, 2024 | 54.39 | 54.40 | 54.36 | 54.40 | 2,116 | +0.28(+0.52%) |
Jul 10, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 42 | +0.36(+0.67%) |
Jul 09, 2024 | 53.75 | 53.84 | 53.75 | 53.76 | 2,531 | +0.24(+0.45%) |
Jul 08, 2024 | 53.70 | 53.70 | 53.52 | 53.52 | 2,492 | -0.08(-0.14%) |
Jul 05, 2024 | 53.35 | 53.60 | 53.35 | 53.60 | 136 | +0.25(+0.46%) |
Jul 03, 2024 | 53.29 | 53.35 | 53.29 | 53.35 | 102 | +0.68(+1.28%) |
Jul 02, 2024 | 52.42 | 52.67 | 52.42 | 52.67 | 2,127 | +0.28(+0.54%) |
Jul 01, 2024 | 52.62 | 52.62 | 52.39 | 52.39 | 342,914 | +0.00(+0.00%) |
Jun 28, 2024 | 52.32 | 52.39 | 52.32 | 52.39 | 106 | +0.13(+0.25%) |
Jun 27, 2024 | 52.45 | 52.45 | 52.22 | 52.26 | 6,710 | +0.00(+0.00%) |
Jun 26, 2024 | 52.18 | 52.37 | 52.11 | 52.26 | 81,249 | -0.09(-0.16%) |
Jun 25, 2024 | 52.34 | 52.34 | 52.16 | 52.34 | 3,102 | -0.15(-0.28%) |
Jun 24, 2024 | 52.79 | 52.80 | 52.49 | 52.49 | 125,139 | +0.16(+0.30%) |
Jun 21, 2024 | 52.23 | 52.33 | 52.23 | 52.33 | 104 | -0.18(-0.35%) |
Jun 20, 2024 | 52.57 | 52.57 | 52.38 | 52.52 | 2,003 | -0.10(-0.18%) |
Jun 18, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 100 | +0.35(+0.66%) |
Jun 17, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 14 | +0.35(+0.67%) |
Jun 14, 2024 | 51.85 | 51.92 | 51.85 | 51.92 | 161 | +0.05(+0.09%) |
Jun 13, 2024 | 51.77 | 51.88 | 51.77 | 51.88 | 109 | -0.07(-0.14%) |
Jun 12, 2024 | 52.23 | 52.23 | 51.95 | 51.95 | 102 | +0.51(+0.98%) |
Jun 11, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 8 | -0.24(-0.46%) |
Jun 10, 2024 | 51.57 | 51.68 | 51.57 | 51.68 | 64,773 | +0.39(+0.77%) |
Jun 07, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 1,142 | -0.43(-0.82%) |
Jun 06, 2024 | 51.76 | 51.76 | 51.66 | 51.71 | 2,983 | +0.22(+0.42%) |
Jun 05, 2024 | 51.24 | 51.50 | 51.12 | 51.50 | 4,397 | +0.84(+1.67%) |
Jun 04, 2024 | 50.56 | 50.65 | 50.56 | 50.65 | 1,315 | -0.81(-1.58%) |