Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.83 | 54.57 | 52.96 | 53.71 | 391,140 | +0.23(+0.43%) |
Aug 22, 2024 | 54.61 | 54.75 | 53.45 | 53.48 | 184,659 | -1.11(-2.03%) |
Aug 21, 2024 | 54.64 | 55.03 | 53.90 | 54.59 | 137,061 | -0.02(-0.04%) |
Aug 20, 2024 | 54.43 | 55.03 | 54.41 | 54.61 | 107,047 | +0.11(+0.20%) |
Aug 19, 2024 | 55.15 | 55.48 | 54.28 | 54.50 | 156,257 | -0.66(-1.20%) |
Aug 16, 2024 | 55.90 | 56.09 | 55.04 | 55.16 | 141,021 | -0.99(-1.76%) |
Aug 15, 2024 | 54.99 | 56.69 | 54.71 | 56.15 | 237,723 | +1.53(+2.80%) |
Aug 14, 2024 | 54.59 | 54.74 | 53.97 | 54.62 | 195,799 | +0.25(+0.46%) |
Aug 13, 2024 | 54.02 | 54.62 | 53.98 | 54.37 | 319,935 | +0.35(+0.65%) |
Aug 12, 2024 | 53.80 | 55.55 | 53.79 | 54.02 | 439,293 | +1.50(+2.86%) |
Aug 09, 2024 | 57.55 | 57.55 | 51.31 | 52.52 | 681,642 | -3.27(-5.86%) |
Aug 08, 2024 | 54.08 | 55.87 | 53.84 | 55.79 | 289,136 | +1.89(+3.51%) |
Aug 07, 2024 | 55.34 | 55.54 | 53.39 | 53.90 | 189,897 | -0.54(-0.99%) |
Aug 06, 2024 | 54.38 | 55.58 | 53.00 | 54.44 | 489,596 | -1.27(-2.28%) |
Aug 02, 2024 | 55.71 | 0 | -2.93(-5.00%) | |||
Aug 01, 2024 | 59.50 | 60.16 | 58.51 | 58.64 | 241,925 | -0.84(-1.41%) |
Jul 31, 2024 | 58.37 | 59.54 | 57.77 | 59.48 | 414,760 | +1.28(+2.20%) |
Jul 30, 2024 | 57.59 | 59.49 | 57.59 | 58.20 | 311,754 | +0.70(+1.22%) |
Jul 29, 2024 | 57.36 | 58.35 | 57.26 | 57.50 | 116,359 | -0.04(-0.07%) |
Jul 26, 2024 | 56.96 | 57.83 | 56.96 | 57.54 | 157,870 | +0.92(+1.62%) |
Jul 25, 2024 | 57.41 | 57.41 | 56.20 | 56.62 | 206,068 | -0.72(-1.26%) |
Jul 24, 2024 | 57.46 | 57.71 | 57.02 | 57.34 | 242,992 | -0.12(-0.21%) |
Jul 23, 2024 | 57.28 | 57.71 | 57.10 | 57.46 | 148,889 | +0.16(+0.28%) |
Jul 22, 2024 | 57.00 | 57.57 | 56.99 | 57.30 | 192,425 | +0.72(+1.27%) |
Jul 19, 2024 | 57.29 | 57.58 | 56.56 | 56.58 | 119,219 | -0.73(-1.27%) |
Jul 18, 2024 | 56.52 | 57.88 | 56.44 | 57.31 | 249,626 | +0.84(+1.49%) |
Jul 17, 2024 | 57.94 | 58.40 | 56.38 | 56.47 | 283,264 | -1.75(-3.01%) |
Jul 16, 2024 | 57.54 | 58.23 | 57.20 | 58.22 | 215,936 | +0.54(+0.94%) |
Jul 15, 2024 | 58.32 | 58.50 | 57.59 | 57.68 | 249,991 | -0.68(-1.17%) |
Jul 12, 2024 | 58.10 | 58.42 | 57.93 | 58.36 | 254,091 | +0.44(+0.76%) |
Jul 11, 2024 | 58.29 | 58.48 | 57.92 | 57.92 | 158,965 | -0.54(-0.92%) |
Jul 10, 2024 | 58.13 | 58.50 | 57.63 | 58.46 | 203,926 | +0.56(+0.97%) |
Jul 09, 2024 | 58.36 | 58.51 | 57.80 | 57.90 | 153,304 | -0.60(-1.03%) |
Jul 08, 2024 | 58.21 | 58.60 | 57.98 | 58.50 | 230,277 | +0.45(+0.78%) |
Jul 05, 2024 | 58.70 | 58.70 | 58.01 | 58.05 | 228,818 | -0.70(-1.19%) |
Jul 04, 2024 | 58.62 | 58.80 | 58.49 | 58.75 | 64,138 | +0.15(+0.26%) |
Jul 03, 2024 | 58.82 | 59.08 | 58.35 | 58.60 | 235,715 | -0.21(-0.36%) |
Jul 02, 2024 | 59.06 | 59.14 | 58.17 | 58.81 | 311,689 | -0.41(-0.69%) |
Jun 28, 2024 | 59.22 | 0 | +0.74(+1.27%) | |||
Jun 27, 2024 | 58.58 | 58.77 | 58.38 | 58.48 | 158,943 | -0.07(-0.12%) |
Jun 26, 2024 | 58.48 | 58.81 | 58.04 | 58.55 | 196,404 | +0.06(+0.10%) |
Jun 25, 2024 | 58.72 | 59.12 | 58.36 | 58.49 | 223,543 | -0.66(-1.12%) |
Jun 24, 2024 | 57.90 | 59.16 | 57.89 | 59.15 | 259,511 | +1.26(+2.18%) |
Jun 21, 2024 | 56.90 | 57.96 | 56.64 | 57.89 | 503,905 | +0.88(+1.54%) |
Jun 20, 2024 | 57.67 | 58.34 | 56.63 | 57.01 | 354,332 | -0.58(-1.01%) |
Jun 19, 2024 | 58.76 | 58.93 | 57.35 | 57.59 | 212,142 | -1.17(-1.99%) |
Jun 18, 2024 | 59.05 | 60.55 | 58.31 | 58.76 | 443,120 | -0.43(-0.73%) |
Jun 17, 2024 | 57.53 | 59.37 | 57.52 | 59.19 | 554,672 | +1.36(+2.35%) |
Jun 14, 2024 | 57.97 | 59.46 | 57.55 | 57.83 | 748,132 | -0.16(-0.28%) |
Jun 13, 2024 | 54.95 | 58.99 | 54.95 | 57.99 | 691,150 | +3.20(+5.84%) |
Jun 12, 2024 | 54.88 | 55.13 | 54.17 | 54.79 | 299,174 | +0.30(+0.55%) |
Jun 11, 2024 | 53.50 | 54.95 | 53.47 | 54.49 | 307,713 | +0.77(+1.43%) |
Jun 10, 2024 | 53.08 | 54.29 | 53.08 | 53.72 | 148,986 | +0.43(+0.81%) |
Jun 07, 2024 | 53.78 | 54.38 | 53.21 | 53.29 | 185,826 | -0.87(-1.61%) |
Jun 06, 2024 | 54.23 | 54.98 | 53.61 | 54.16 | 216,564 | -0.34(-0.62%) |
Jun 05, 2024 | 52.81 | 54.97 | 52.67 | 54.50 | 354,391 | +1.83(+3.47%) |
Jun 04, 2024 | 52.85 | 53.07 | 52.48 | 52.67 | 420,174 | -0.17(-0.32%) |