Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 55.23 | 55.32 | 55.23 | 55.32 | 1,973 | +1.04(+1.92%) |
Aug 22, 2024 | 54.35 | 54.35 | 54.28 | 54.28 | 416 | -0.90(-1.62%) |
Aug 21, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 8 | -0.05(-0.10%) |
Aug 20, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 76 | -0.05(-0.10%) |
Aug 19, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 159 | +0.58(+1.06%) |
Aug 16, 2024 | 54.80 | 54.80 | 54.70 | 54.70 | 100 | +0.58(+1.07%) |
Aug 15, 2024 | 54.14 | 54.14 | 54.12 | 54.12 | 283 | +0.63(+1.18%) |
Aug 14, 2024 | 53.50 | 53.50 | 53.45 | 53.49 | 221 | -0.08(-0.14%) |
Aug 13, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 3 | +0.89(+1.69%) |
Aug 12, 2024 | 52.56 | 52.68 | 52.56 | 52.68 | 293 | +0.11(+0.20%) |
Aug 09, 2024 | 52.43 | 52.62 | 52.43 | 52.57 | 301 | +0.36(+0.70%) |
Aug 08, 2024 | 52.33 | 52.37 | 52.21 | 52.21 | 508 | +1.09(+2.13%) |
Aug 07, 2024 | 52.06 | 52.06 | 51.12 | 51.12 | 446 | +0.55(+1.10%) |
Aug 06, 2024 | 50.05 | 50.99 | 49.97 | 50.56 | 728 | +0.61(+1.21%) |
Aug 05, 2024 | 49.52 | 50.35 | 49.43 | 49.96 | 2,065 | -1.79(-3.46%) |
Aug 02, 2024 | 51.44 | 51.77 | 51.44 | 51.75 | 518 | -1.23(-2.31%) |
Aug 01, 2024 | 53.82 | 53.82 | 52.95 | 52.97 | 824 | -1.23(-2.28%) |
Jul 31, 2024 | 54.12 | 54.31 | 54.12 | 54.21 | 367 | +1.32(+2.50%) |
Jul 30, 2024 | 53.08 | 53.08 | 52.77 | 52.88 | 1,347 | -0.33(-0.62%) |
Jul 29, 2024 | 53.42 | 53.42 | 53.21 | 53.21 | 435 | -0.12(-0.23%) |
Jul 26, 2024 | 53.29 | 53.46 | 53.29 | 53.34 | 2,213 | +0.63(+1.19%) |
Jul 25, 2024 | 53.05 | 53.05 | 52.71 | 52.71 | 2,388 | -0.36(-0.67%) |
Jul 24, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 2 | -1.08(-2.00%) |
Jul 23, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 2 | +0.18(+0.33%) |
Jul 22, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 45 | +0.28(+0.53%) |
Jul 19, 2024 | 53.68 | 53.74 | 53.68 | 53.69 | 297 | -0.50(-0.92%) |
Jul 18, 2024 | 54.84 | 54.84 | 54.19 | 54.19 | 1,007 | -0.65(-1.19%) |
Jul 17, 2024 | 55.14 | 55.14 | 54.83 | 54.84 | 557 | -1.30(-2.32%) |
Jul 16, 2024 | 56.00 | 56.14 | 55.91 | 56.14 | 1,662 | +0.20(+0.35%) |
Jul 15, 2024 | 56.27 | 56.27 | 55.94 | 55.94 | 1,167 | -0.52(-0.92%) |
Jul 12, 2024 | 56.61 | 56.66 | 56.46 | 56.46 | 1,696 | +0.14(+0.24%) |
Jul 11, 2024 | 56.80 | 56.80 | 56.28 | 56.33 | 8,105 | -0.32(-0.56%) |
Jul 10, 2024 | 56.48 | 56.64 | 56.48 | 56.64 | 432 | +0.55(+0.98%) |
Jul 09, 2024 | 56.17 | 56.17 | 56.02 | 56.09 | 2,297 | +0.26(+0.46%) |
Jul 08, 2024 | 56.03 | 56.03 | 55.83 | 55.83 | 1,503 | +0.11(+0.19%) |
Jul 05, 2024 | 55.55 | 55.73 | 55.53 | 55.73 | 21,466 | +0.65(+1.17%) |
Jul 03, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 100 | +0.64(+1.17%) |
Jul 02, 2024 | 54.15 | 54.44 | 54.15 | 54.44 | 347 | +0.11(+0.21%) |
Jul 01, 2024 | 54.25 | 54.33 | 54.25 | 54.33 | 202 | +0.05(+0.10%) |
Jun 28, 2024 | 54.56 | 54.56 | 54.28 | 54.28 | 401 | +0.07(+0.13%) |
Jun 27, 2024 | 54.31 | 54.31 | 54.19 | 54.20 | 345 | +0.43(+0.79%) |
Jun 26, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 5 | -0.08(-0.14%) |
Jun 25, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 100 | +0.45(+0.84%) |
Jun 24, 2024 | 53.73 | 53.73 | 53.41 | 53.41 | 293 | -0.34(-0.63%) |
Jun 21, 2024 | 53.68 | 53.74 | 53.68 | 53.74 | 264 | -0.04(-0.07%) |
Jun 20, 2024 | 54.02 | 54.02 | 53.74 | 53.78 | 302 | -0.07(-0.13%) |
Jun 18, 2024 | 53.91 | 53.91 | 53.86 | 53.86 | 1,009 | +0.56(+1.06%) |
Jun 17, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 65 | +0.46(+0.88%) |
Jun 14, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 100 | +0.30(+0.56%) |
Jun 13, 2024 | 52.67 | 52.67 | 52.53 | 52.53 | 237 | -0.10(-0.19%) |
Jun 12, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 57 | +0.86(+1.67%) |
Jun 11, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 17 | -0.18(-0.34%) |
Jun 10, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 0 | +0.56(+1.08%) |
Jun 07, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 100 | -0.44(-0.84%) |
Jun 06, 2024 | 51.84 | 51.92 | 51.82 | 51.82 | 772 | +0.36(+0.70%) |
Jun 05, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 2 | +1.08(+2.14%) |
Jun 04, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 2 | -1.13(-2.20%) |