Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 56.50 | 56.51 | 56.40 | 56.51 | 367 | +1.07(+1.93%) |
Aug 22, 2024 | 55.92 | 55.92 | 55.44 | 55.44 | 881 | -0.86(-1.52%) |
Aug 21, 2024 | 56.15 | 56.35 | 56.15 | 56.30 | 564 | +0.28(+0.49%) |
Aug 20, 2024 | 56.15 | 56.15 | 55.99 | 56.02 | 615 | -0.37(-0.66%) |
Aug 19, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 149 | +0.91(+1.63%) |
Aug 16, 2024 | 55.27 | 55.49 | 55.27 | 55.49 | 2,544 | +0.33(+0.59%) |
Aug 15, 2024 | 55.10 | 55.26 | 55.08 | 55.16 | 2,784 | +0.62(+1.13%) |
Aug 14, 2024 | 54.62 | 54.62 | 54.50 | 54.55 | 792 | -0.21(-0.38%) |
Aug 13, 2024 | 54.41 | 54.76 | 54.40 | 54.76 | 534 | +0.41(+0.76%) |
Aug 12, 2024 | 54.32 | 54.45 | 54.32 | 54.35 | 2,554 | +0.26(+0.48%) |
Aug 09, 2024 | 54.11 | 54.11 | 54.05 | 54.09 | 664 | +0.24(+0.45%) |
Aug 08, 2024 | 53.63 | 53.85 | 53.63 | 53.85 | 664 | +1.17(+2.22%) |
Aug 07, 2024 | 53.38 | 53.38 | 52.68 | 52.68 | 2,816 | +0.91(+1.77%) |
Aug 06, 2024 | 51.88 | 52.01 | 51.76 | 51.76 | 6,880 | +0.05(+0.10%) |
Aug 05, 2024 | 51.65 | 51.92 | 51.57 | 51.71 | 5,056 | -2.32(-4.30%) |
Aug 02, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 339 | -0.62(-1.13%) |
Aug 01, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 226 | -0.71(-1.29%) |
Jul 31, 2024 | 55.34 | 55.38 | 55.31 | 55.36 | 2,781 | +0.81(+1.49%) |
Jul 30, 2024 | 54.66 | 54.68 | 54.38 | 54.55 | 3,686 | +0.05(+0.10%) |
Jul 29, 2024 | 54.54 | 54.54 | 54.41 | 54.50 | 2,432 | -0.43(-0.78%) |
Jul 26, 2024 | 54.75 | 54.93 | 54.75 | 54.93 | 710 | +0.53(+0.97%) |
Jul 25, 2024 | 54.49 | 54.49 | 54.40 | 54.40 | 742 | -0.12(-0.23%) |
Jul 24, 2024 | 54.99 | 54.99 | 54.52 | 54.52 | 2,161 | -0.42(-0.76%) |
Jul 23, 2024 | 55.15 | 55.10 | 54.90 | 54.94 | 5,126 | -0.56(-1.01%) |
Jul 22, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 6,675 | +0.21(+0.38%) |
Jul 19, 2024 | 55.40 | 55.47 | 55.29 | 55.29 | 4,451 | -0.59(-1.05%) |
Jul 18, 2024 | 56.40 | 56.40 | 55.87 | 55.87 | 5,415 | -0.95(-1.67%) |
Jul 17, 2024 | 56.82 | 57.35 | 56.80 | 56.82 | 47,521 | -0.37(-0.65%) |
Jul 16, 2024 | 56.91 | 57.20 | 56.91 | 57.20 | 1,914 | +0.42(+0.74%) |
Jul 15, 2024 | 56.93 | 57.00 | 56.77 | 56.77 | 2,482 | -0.49(-0.85%) |
Jul 12, 2024 | 57.34 | 57.34 | 57.26 | 57.26 | 1,330 | +0.12(+0.21%) |
Jul 11, 2024 | 57.31 | 57.31 | 57.14 | 57.14 | 864 | +0.41(+0.72%) |
Jul 10, 2024 | 56.62 | 56.73 | 56.62 | 56.73 | 2,640 | +0.23(+0.40%) |
Jul 09, 2024 | 56.35 | 56.51 | 56.34 | 56.51 | 1,479 | -0.47(-0.82%) |
Jul 08, 2024 | 56.40 | 56.97 | 56.31 | 56.97 | 4,922 | +0.19(+0.34%) |
Jul 05, 2024 | 56.47 | 56.87 | 56.47 | 56.78 | 22,275 | +0.36(+0.64%) |
Jul 03, 2024 | 56.34 | 56.42 | 56.34 | 56.42 | 230 | +0.60(+1.08%) |
Jul 02, 2024 | 55.70 | 55.84 | 55.65 | 55.82 | 774 | +0.17(+0.30%) |
Jul 01, 2024 | 55.93 | 55.94 | 55.62 | 55.65 | 4,459 | +0.22(+0.40%) |
Jun 28, 2024 | 55.54 | 55.62 | 55.43 | 55.43 | 4,079 | +0.29(+0.52%) |
Jun 27, 2024 | 55.21 | 55.22 | 55.14 | 55.14 | 3,119 | -0.13(-0.24%) |
Jun 26, 2024 | 55.14 | 55.31 | 55.14 | 55.27 | 3,309 | -0.09(-0.15%) |
Jun 25, 2024 | 55.42 | 55.42 | 55.31 | 55.36 | 1,856 | -0.22(-0.39%) |
Jun 24, 2024 | 55.81 | 55.81 | 55.56 | 55.58 | 566 | -0.01(-0.01%) |
Jun 21, 2024 | 55.52 | 55.58 | 55.52 | 55.58 | 440 | +0.02(+0.04%) |
Jun 20, 2024 | 55.66 | 55.78 | 55.43 | 55.56 | 1,474 | -0.36(-0.65%) |
Jun 18, 2024 | 55.64 | 56.02 | 55.64 | 55.92 | 682 | +0.40(+0.73%) |
Jun 17, 2024 | 55.35 | 55.52 | 55.35 | 55.52 | 590 | +0.14(+0.26%) |
Jun 14, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 402 | +0.03(+0.05%) |
Jun 13, 2024 | 55.41 | 55.41 | 55.35 | 55.35 | 345 | -0.07(-0.13%) |
Jun 12, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 101 | +0.45(+0.82%) |
Jun 11, 2024 | 54.88 | 55.00 | 54.83 | 54.97 | 850 | -0.17(-0.31%) |
Jun 10, 2024 | 56.42 | 56.42 | 55.03 | 55.14 | 6,895 | +0.35(+0.63%) |
Jun 07, 2024 | 55.12 | 55.12 | 54.80 | 54.80 | 891 | -0.29(-0.52%) |
Jun 06, 2024 | 55.02 | 55.09 | 54.98 | 55.09 | 556 | +0.36(+0.65%) |
Jun 05, 2024 | 54.56 | 54.73 | 54.49 | 54.73 | 605 | +0.48(+0.89%) |
Jun 04, 2024 | 54.26 | 54.26 | 54.03 | 54.24 | 1,972 | -0.90(-1.63%) |