Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 55.32 | 56.37 | 55.14 | 56.25 | 297,471 | +1.43(+2.61%) |
Aug 22, 2024 | 55.60 | 56.09 | 54.56 | 54.82 | 368,895 | -0.60(-1.08%) |
Aug 21, 2024 | 55.91 | 56.40 | 55.09 | 55.42 | 426,783 | -0.41(-0.73%) |
Aug 20, 2024 | 56.32 | 56.65 | 55.73 | 55.83 | 241,080 | -0.35(-0.62%) |
Aug 19, 2024 | 56.00 | 56.30 | 55.85 | 56.18 | 239,578 | +0.58(+1.04%) |
Aug 16, 2024 | 55.42 | 56.14 | 55.03 | 55.60 | 310,454 | -0.12(-0.22%) |
Aug 15, 2024 | 55.86 | 56.47 | 54.62 | 55.72 | 471,140 | +1.23(+2.26%) |
Aug 14, 2024 | 54.26 | 54.80 | 53.47 | 54.49 | 457,665 | +0.58(+1.08%) |
Aug 13, 2024 | 54.20 | 54.38 | 53.34 | 53.91 | 458,817 | -0.19(-0.35%) |
Aug 12, 2024 | 55.01 | 55.01 | 53.86 | 54.10 | 369,234 | -0.81(-1.48%) |
Aug 09, 2024 | 54.64 | 55.41 | 54.00 | 54.91 | 379,453 | +0.21(+0.38%) |
Aug 08, 2024 | 55.55 | 55.55 | 53.68 | 54.70 | 586,513 | +0.97(+1.81%) |
Aug 07, 2024 | 53.91 | 54.12 | 52.89 | 53.73 | 834,416 | +1.07(+2.03%) |
Aug 06, 2024 | 50.77 | 53.33 | 50.50 | 52.66 | 956,457 | +3.00(+6.04%) |
Aug 05, 2024 | 48.82 | 50.02 | 47.30 | 49.66 | 1,067,987 | -1.92(-3.72%) |
Aug 02, 2024 | 53.57 | 53.57 | 50.91 | 51.58 | 712,014 | -3.39(-6.17%) |
Aug 01, 2024 | 57.28 | 57.28 | 54.05 | 54.97 | 852,848 | -2.03(-3.56%) |
Jul 31, 2024 | 57.51 | 58.49 | 56.92 | 57.00 | 506,816 | -0.26(-0.45%) |
Jul 30, 2024 | 58.35 | 58.74 | 57.11 | 57.26 | 302,077 | -0.78(-1.34%) |
Jul 29, 2024 | 58.05 | 58.83 | 57.51 | 58.04 | 605,651 | +0.28(+0.48%) |
Jul 26, 2024 | 57.86 | 58.49 | 57.04 | 57.76 | 394,454 | +1.27(+2.25%) |
Jul 25, 2024 | 56.93 | 58.16 | 55.79 | 56.49 | 615,020 | +0.17(+0.30%) |
Jul 24, 2024 | 57.00 | 58.66 | 56.05 | 56.32 | 1,131,756 | -4.39(-7.23%) |
Jul 23, 2024 | 58.54 | 61.08 | 58.08 | 60.71 | 1,002,079 | +1.71(+2.90%) |
Jul 22, 2024 | 59.49 | 59.99 | 58.35 | 59.00 | 784,785 | +0.01(+0.02%) |
Jul 19, 2024 | 58.95 | 59.24 | 56.00 | 58.99 | 252,630 | +0.20(+0.34%) |
Jul 18, 2024 | 60.43 | 61.15 | 58.48 | 58.79 | 361,903 | -2.15(-3.53%) |
Jul 17, 2024 | 60.42 | 61.38 | 60.42 | 60.94 | 326,513 | -0.30(-0.49%) |
Jul 16, 2024 | 60.60 | 61.73 | 59.74 | 61.24 | 652,082 | +1.46(+2.44%) |
Jul 15, 2024 | 59.21 | 59.97 | 58.39 | 59.78 | 503,866 | +0.89(+1.51%) |
Jul 12, 2024 | 59.33 | 60.17 | 56.72 | 58.89 | 545,099 | +0.15(+0.26%) |
Jul 11, 2024 | 58.09 | 59.28 | 56.93 | 58.74 | 454,505 | +1.66(+2.91%) |
Jul 10, 2024 | 56.21 | 57.46 | 56.10 | 57.08 | 318,889 | +1.26(+2.26%) |
Jul 09, 2024 | 55.73 | 56.49 | 55.26 | 55.82 | 322,656 | +0.27(+0.49%) |
Jul 08, 2024 | 54.74 | 55.97 | 54.68 | 55.55 | 280,291 | +1.28(+2.36%) |
Jul 05, 2024 | 53.96 | 54.38 | 53.42 | 54.27 | 236,146 | +0.06(+0.11%) |
Jul 03, 2024 | 54.19 | 55.29 | 53.84 | 54.21 | 147,122 | +0.40(+0.74%) |
Jul 02, 2024 | 53.82 | 54.13 | 53.08 | 53.81 | 329,114 | +0.03(+0.06%) |
Jul 01, 2024 | 54.86 | 55.09 | 53.29 | 53.78 | 357,761 | -1.15(-2.09%) |
Jun 28, 2024 | 54.98 | 55.64 | 54.39 | 54.93 | 955,872 | +0.24(+0.44%) |
Jun 27, 2024 | 53.29 | 54.77 | 52.72 | 54.69 | 416,773 | +1.71(+3.23%) |
Jun 26, 2024 | 52.55 | 53.06 | 52.09 | 52.98 | 286,085 | +0.32(+0.61%) |
Jun 25, 2024 | 52.34 | 52.96 | 51.85 | 52.66 | 426,426 | +0.22(+0.42%) |
Jun 24, 2024 | 52.63 | 53.60 | 52.44 | 52.44 | 535,231 | -0.36(-0.68%) |
Jun 21, 2024 | 52.00 | 52.83 | 51.75 | 52.80 | 542,933 | +1.05(+2.03%) |
Jun 20, 2024 | 52.12 | 52.91 | 51.42 | 51.75 | 443,740 | -0.44(-0.84%) |
Jun 18, 2024 | 52.45 | 52.97 | 51.44 | 52.19 | 338,994 | -0.30(-0.57%) |
Jun 17, 2024 | 51.43 | 52.72 | 50.79 | 52.49 | 267,163 | +0.99(+1.92%) |
Jun 14, 2024 | 51.91 | 51.91 | 50.77 | 51.50 | 351,890 | -0.81(-1.55%) |
Jun 13, 2024 | 51.47 | 52.39 | 51.33 | 52.31 | 358,599 | +0.71(+1.37%) |
Jun 12, 2024 | 51.52 | 52.50 | 51.34 | 51.60 | 425,498 | +1.19(+2.37%) |
Jun 11, 2024 | 50.21 | 50.62 | 49.72 | 50.41 | 255,258 | -0.03(-0.06%) |
Jun 10, 2024 | 49.73 | 50.50 | 49.39 | 50.44 | 259,716 | +0.27(+0.54%) |
Jun 07, 2024 | 50.26 | 50.58 | 49.76 | 50.17 | 193,021 | -0.33(-0.65%) |
Jun 06, 2024 | 50.57 | 50.66 | 49.79 | 50.50 | 332,311 | -0.20(-0.39%) |
Jun 05, 2024 | 50.93 | 51.20 | 50.00 | 50.70 | 398,118 | -0.07(-0.14%) |
Jun 04, 2024 | 51.73 | 51.79 | 50.44 | 50.77 | 542,170 | -1.08(-2.09%) |