Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.09 | 53.09 | 52.91 | 53.07 | 1,470 | +0.48(+0.91%) |
Aug 22, 2024 | 53.26 | 53.26 | 52.59 | 52.59 | 709 | -0.70(-1.31%) |
Aug 21, 2024 | 53.08 | 53.29 | 53.05 | 53.29 | 2,080 | +0.40(+0.76%) |
Aug 20, 2024 | 52.99 | 53.15 | 52.89 | 52.89 | 8,467 | +0.04(+0.08%) |
Aug 19, 2024 | 52.66 | 52.85 | 52.66 | 52.85 | 1,057 | +0.58(+1.12%) |
Aug 16, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 100 | +0.03(+0.07%) |
Aug 15, 2024 | 52.01 | 52.23 | 52.01 | 52.23 | 4,250 | +0.98(+1.91%) |
Aug 14, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 275 | +0.15(+0.29%) |
Aug 13, 2024 | 50.40 | 51.10 | 50.40 | 51.10 | 331 | +1.03(+2.06%) |
Aug 12, 2024 | 50.07 | 50.07 | 49.98 | 50.07 | 1,429 | -0.19(-0.37%) |
Aug 09, 2024 | 49.93 | 50.26 | 49.78 | 50.26 | 1,270 | +0.48(+0.96%) |
Aug 08, 2024 | 49.71 | 49.78 | 49.65 | 49.78 | 7,629 | +1.77(+3.69%) |
Aug 07, 2024 | 49.03 | 49.03 | 48.01 | 48.01 | 536 | -0.09(-0.19%) |
Aug 06, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 169 | +0.77(+1.63%) |
Aug 05, 2024 | 46.53 | 47.56 | 46.18 | 47.33 | 8,032 | -1.23(-2.53%) |
Aug 02, 2024 | 48.37 | 48.56 | 48.11 | 48.56 | 3,259 | -1.53(-3.05%) |
Aug 01, 2024 | 49.79 | 50.09 | 49.73 | 50.09 | 4,431 | -0.69(-1.35%) |
Jul 31, 2024 | 50.71 | 50.93 | 50.61 | 50.78 | 1,224 | +0.61(+1.22%) |
Jul 30, 2024 | 50.11 | 50.16 | 49.97 | 50.16 | 1,704 | -0.51(-1.00%) |
Jul 29, 2024 | 50.99 | 51.00 | 50.67 | 50.67 | 1,422 | +0.05(+0.10%) |
Jul 26, 2024 | 50.65 | 50.85 | 50.62 | 50.62 | 1,982 | +0.46(+0.91%) |
Jul 25, 2024 | 50.45 | 50.68 | 50.16 | 50.16 | 3,254 | -0.44(-0.87%) |
Jul 24, 2024 | 51.70 | 51.70 | 50.60 | 50.60 | 1,244 | -1.87(-3.56%) |
Jul 23, 2024 | 52.50 | 52.77 | 52.46 | 52.47 | 3,826 | -0.11(-0.20%) |
Jul 22, 2024 | 52.33 | 52.58 | 52.17 | 52.58 | 3,055 | +0.78(+1.51%) |
Jul 19, 2024 | 51.98 | 51.98 | 51.72 | 51.80 | 1,531 | -0.11(-0.22%) |
Jul 18, 2024 | 52.50 | 52.50 | 51.61 | 51.91 | 6,557 | -0.54(-1.03%) |
Jul 17, 2024 | 53.25 | 53.25 | 52.45 | 52.45 | 2,147 | -1.54(-2.85%) |
Jul 16, 2024 | 54.09 | 54.09 | 53.99 | 53.99 | 647 | +0.06(+0.11%) |
Jul 15, 2024 | 53.80 | 54.18 | 53.80 | 53.93 | 2,316 | +0.09(+0.17%) |
Jul 12, 2024 | 53.46 | 54.05 | 53.46 | 53.84 | 729 | +0.11(+0.20%) |
Jul 11, 2024 | 54.38 | 54.38 | 53.73 | 53.73 | 1,961 | -0.66(-1.21%) |
Jul 10, 2024 | 54.00 | 54.38 | 53.95 | 54.38 | 30,152 | +0.31(+0.58%) |
Jul 09, 2024 | 54.42 | 54.52 | 54.06 | 54.07 | 5,112 | -0.40(-0.73%) |
Jul 08, 2024 | 54.58 | 54.58 | 54.31 | 54.47 | 3,401 | -0.18(-0.33%) |
Jul 05, 2024 | 54.00 | 54.64 | 54.00 | 54.64 | 2,417 | +0.83(+1.54%) |
Jul 03, 2024 | 53.79 | 53.82 | 53.78 | 53.82 | 439 | +0.06(+0.11%) |
Jul 02, 2024 | 53.41 | 53.76 | 53.37 | 53.76 | 4,023 | +0.35(+0.66%) |
Jul 01, 2024 | 53.28 | 53.40 | 53.28 | 53.40 | 7,108 | +0.03(+0.05%) |
Jun 28, 2024 | 53.46 | 53.74 | 53.37 | 53.37 | 613 | +0.03(+0.06%) |
Jun 27, 2024 | 53.42 | 53.42 | 53.34 | 53.34 | 1,327 | +0.56(+1.06%) |
Jun 26, 2024 | 52.75 | 52.88 | 52.71 | 52.78 | 2,411 | +0.01(+0.02%) |
Jun 25, 2024 | 52.11 | 52.77 | 52.11 | 52.77 | 2,160 | +0.63(+1.20%) |
Jun 24, 2024 | 52.45 | 52.45 | 52.12 | 52.14 | 2,855 | -0.05(-0.10%) |
Jun 21, 2024 | 52.00 | 52.19 | 52.00 | 52.19 | 1,350 | +0.23(+0.44%) |
Jun 20, 2024 | 52.49 | 52.49 | 51.97 | 51.97 | 8,566 | -0.40(-0.77%) |
Jun 18, 2024 | 52.46 | 52.46 | 52.26 | 52.37 | 1,058 | +0.04(+0.09%) |
Jun 17, 2024 | 52.60 | 52.60 | 52.31 | 52.32 | 1,915 | +0.48(+0.92%) |
Jun 14, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 264 | +0.32(+0.62%) |
Jun 13, 2024 | 51.88 | 51.88 | 51.42 | 51.53 | 10,170 | -0.20(-0.39%) |
Jun 12, 2024 | 51.23 | 51.74 | 51.23 | 51.73 | 6,158 | +0.80(+1.56%) |
Jun 11, 2024 | 50.63 | 50.93 | 50.52 | 50.93 | 1,552 | +0.23(+0.45%) |
Jun 10, 2024 | 50.27 | 50.71 | 50.27 | 50.71 | 1,543 | +0.47(+0.94%) |
Jun 07, 2024 | 50.41 | 50.43 | 50.23 | 50.23 | 2,261 | -0.06(-0.12%) |
Jun 06, 2024 | 50.28 | 50.30 | 50.28 | 50.30 | 295 | -0.03(-0.05%) |
Jun 05, 2024 | 49.89 | 50.32 | 49.89 | 50.32 | 821 | +1.24(+2.52%) |
Jun 04, 2024 | 49.02 | 49.09 | 49.02 | 49.09 | 1,308 | +0.07(+0.15%) |