Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 54.88 | 55.25 | 54.84 | 55.11 | 820 | +1.92(+3.61%) |
Aug 22, 2024 | 53.25 | 53.42 | 53.19 | 53.19 | 1,416 | -0.02(-0.03%) |
Aug 21, 2024 | 52.75 | 53.21 | 52.75 | 53.21 | 1,574 | +0.35(+0.66%) |
Aug 20, 2024 | 53.17 | 53.17 | 52.86 | 52.86 | 1,712 | -0.71(-1.33%) |
Aug 19, 2024 | 53.35 | 53.57 | 53.35 | 53.57 | 1,116 | +0.44(+0.82%) |
Aug 16, 2024 | 53.10 | 53.14 | 53.10 | 53.13 | 1,068 | +0.47(+0.90%) |
Aug 15, 2024 | 52.56 | 53.07 | 52.56 | 52.66 | 5,751 | +0.88(+1.69%) |
Aug 14, 2024 | 51.56 | 51.78 | 51.56 | 51.78 | 975 | +0.08(+0.15%) |
Aug 13, 2024 | 51.12 | 51.70 | 51.12 | 51.70 | 881 | +0.83(+1.64%) |
Aug 12, 2024 | 51.82 | 51.82 | 50.87 | 50.87 | 10,247 | -0.74(-1.43%) |
Aug 09, 2024 | 51.27 | 51.61 | 51.27 | 51.61 | 2,239 | +0.12(+0.23%) |
Aug 08, 2024 | 51.35 | 51.60 | 51.22 | 51.49 | 1,475 | +0.77(+1.52%) |
Aug 07, 2024 | 51.81 | 51.81 | 50.72 | 50.72 | 1,806 | -0.25(-0.48%) |
Aug 06, 2024 | 50.42 | 51.34 | 50.42 | 50.96 | 2,626 | +0.42(+0.84%) |
Aug 05, 2024 | 49.56 | 51.08 | 49.56 | 50.54 | 12,400 | -1.58(-3.03%) |
Aug 02, 2024 | 52.10 | 52.29 | 51.73 | 52.12 | 5,246 | -1.38(-2.58%) |
Aug 01, 2024 | 55.11 | 55.11 | 53.38 | 53.49 | 1,226 | -1.56(-2.83%) |
Jul 31, 2024 | 55.17 | 55.93 | 55.06 | 55.06 | 1,631 | -0.26(-0.47%) |
Jul 30, 2024 | 55.05 | 55.45 | 55.05 | 55.31 | 2,834 | +0.59(+1.07%) |
Jul 29, 2024 | 55.43 | 55.55 | 54.73 | 54.73 | 2,507 | -0.66(-1.20%) |
Jul 26, 2024 | 55.21 | 55.39 | 54.87 | 55.39 | 11,471 | +0.87(+1.59%) |
Jul 25, 2024 | 54.59 | 55.11 | 54.52 | 54.52 | 13,471 | +1.13(+2.12%) |
Jul 24, 2024 | 54.41 | 54.41 | 53.39 | 53.39 | 1,933 | -1.09(-2.00%) |
Jul 23, 2024 | 53.54 | 54.73 | 53.54 | 54.48 | 4,117 | +0.77(+1.44%) |
Jul 22, 2024 | 53.00 | 53.78 | 53.00 | 53.71 | 1,898 | +0.74(+1.39%) |
Jul 19, 2024 | 52.95 | 53.51 | 52.95 | 52.97 | 1,662 | -0.21(-0.39%) |
Jul 18, 2024 | 53.61 | 53.85 | 53.18 | 53.18 | 494 | -0.64(-1.20%) |
Jul 17, 2024 | 53.89 | 53.89 | 53.82 | 53.82 | 399 | +0.43(+0.80%) |
Jul 16, 2024 | 52.63 | 53.40 | 52.63 | 53.40 | 4,809 | +1.86(+3.62%) |
Jul 15, 2024 | 51.22 | 51.82 | 51.19 | 51.53 | 2,566 | +1.18(+2.35%) |
Jul 12, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 203 | +0.21(+0.41%) |
Jul 11, 2024 | 48.93 | 50.14 | 48.93 | 50.14 | 4,377 | +1.75(+3.62%) |
Jul 10, 2024 | 47.97 | 48.39 | 47.91 | 48.39 | 457 | +0.89(+1.86%) |
Jul 09, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 7 | +0.25(+0.53%) |
Jul 08, 2024 | 47.19 | 47.26 | 47.19 | 47.26 | 558 | +0.09(+0.19%) |
Jul 05, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 157 | -0.36(-0.77%) |
Jul 03, 2024 | 47.54 | 47.84 | 47.53 | 47.53 | 1,068 | -0.17(-0.35%) |
Jul 02, 2024 | 47.58 | 47.70 | 47.58 | 47.70 | 360 | +0.28(+0.59%) |
Jul 01, 2024 | 47.35 | 47.42 | 47.35 | 47.42 | 129 | -0.29(-0.61%) |
Jun 28, 2024 | 47.55 | 47.71 | 47.55 | 47.71 | 359 | +0.79(+1.69%) |
Jun 27, 2024 | 46.74 | 46.92 | 46.74 | 46.92 | 1,145 | +0.39(+0.84%) |
Jun 26, 2024 | 46.26 | 46.53 | 46.19 | 46.53 | 682 | +0.03(+0.06%) |
Jun 25, 2024 | 46.78 | 46.78 | 46.48 | 46.50 | 1,482 | -0.50(-1.07%) |
Jun 24, 2024 | 46.95 | 47.17 | 46.95 | 47.00 | 2,005 | +0.61(+1.32%) |
Jun 21, 2024 | 46.31 | 46.40 | 46.31 | 46.39 | 1,565 | -0.17(-0.36%) |
Jun 20, 2024 | 46.61 | 46.61 | 46.44 | 46.56 | 1,720 | +0.12(+0.25%) |
Jun 18, 2024 | 46.24 | 46.44 | 46.24 | 46.44 | 1,513 | +0.12(+0.25%) |
Jun 17, 2024 | 45.68 | 46.33 | 45.68 | 46.33 | 438 | +0.47(+1.02%) |
Jun 14, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 100 | -0.49(-1.06%) |
Jun 13, 2024 | 46.35 | 46.35 | 46.31 | 46.35 | 621 | -0.28(-0.59%) |
Jun 12, 2024 | 46.83 | 46.83 | 46.63 | 46.63 | 331 | +0.93(+2.03%) |
Jun 11, 2024 | 45.68 | 45.70 | 45.68 | 45.70 | 1,009 | -0.36(-0.77%) |
Jun 10, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 7 | -0.52(-1.12%) |
Jun 07, 2024 | 46.51 | 46.58 | 46.45 | 46.58 | 1,152 | -0.37(-0.79%) |
Jun 06, 2024 | 46.92 | 46.95 | 46.82 | 46.95 | 708 | -0.10(-0.20%) |
Jun 05, 2024 | 47.07 | 47.07 | 46.96 | 47.04 | 531 | +0.19(+0.40%) |
Jun 04, 2024 | 46.88 | 46.89 | 46.86 | 46.86 | 1,579 | -0.43(-0.90%) |