Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.66 | 54.20 | 53.66 | 54.20 | 1,173 | +0.90(+1.68%) |
Aug 22, 2024 | 53.48 | 53.48 | 53.27 | 53.30 | 3,984 | -0.24(-0.45%) |
Aug 21, 2024 | 53.48 | 53.55 | 53.29 | 53.54 | 6,021 | +0.26(+0.49%) |
Aug 20, 2024 | 53.43 | 53.43 | 53.21 | 53.28 | 3,224 | -0.22(-0.42%) |
Aug 19, 2024 | 53.24 | 53.58 | 53.24 | 53.50 | 3,626 | +0.50(+0.93%) |
Aug 16, 2024 | 52.68 | 53.01 | 52.68 | 53.01 | 2,386 | +0.34(+0.65%) |
Aug 15, 2024 | 52.86 | 52.92 | 52.64 | 52.66 | 13,782 | +0.15(+0.28%) |
Aug 14, 2024 | 52.48 | 52.52 | 52.48 | 52.52 | 1,453 | +0.24(+0.47%) |
Aug 13, 2024 | 52.03 | 52.27 | 52.03 | 52.27 | 2,847 | +0.49(+0.95%) |
Aug 12, 2024 | 51.96 | 51.96 | 51.76 | 51.78 | 6,995 | -0.05(-0.09%) |
Aug 09, 2024 | 51.74 | 51.86 | 51.57 | 51.82 | 1,631 | +0.13(+0.26%) |
Aug 08, 2024 | 51.37 | 51.69 | 51.31 | 51.69 | 2,885 | +0.70(+1.37%) |
Aug 07, 2024 | 51.53 | 51.68 | 50.99 | 50.99 | 3,528 | +0.18(+0.35%) |
Aug 06, 2024 | 50.46 | 51.25 | 50.46 | 50.82 | 6,365 | +0.28(+0.56%) |
Aug 05, 2024 | 50.88 | 50.88 | 50.46 | 50.53 | 8,986 | -1.28(-2.48%) |
Aug 02, 2024 | 52.08 | 52.08 | 51.53 | 51.82 | 5,458 | -0.51(-0.97%) |
Aug 01, 2024 | 52.66 | 52.66 | 52.19 | 52.32 | 4,392 | -0.40(-0.75%) |
Jul 31, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 854 | -0.02(-0.04%) |
Jul 30, 2024 | 52.59 | 52.74 | 52.42 | 52.74 | 3,915 | +0.33(+0.63%) |
Jul 29, 2024 | 52.48 | 52.48 | 52.37 | 52.41 | 1,484 | -0.14(-0.27%) |
Jul 26, 2024 | 52.35 | 52.61 | 52.35 | 52.55 | 3,006 | +0.50(+0.96%) |
Jul 25, 2024 | 51.99 | 52.38 | 51.99 | 52.05 | 2,497 | +0.24(+0.46%) |
Jul 24, 2024 | 51.99 | 52.11 | 51.82 | 51.82 | 9,997 | -0.12(-0.22%) |
Jul 23, 2024 | 52.12 | 52.12 | 51.93 | 51.93 | 3,991 | -0.22(-0.43%) |
Jul 22, 2024 | 52.24 | 52.24 | 52.15 | 52.15 | 1,697 | +0.24(+0.47%) |
Jul 19, 2024 | 52.16 | 52.16 | 51.90 | 51.91 | 3,519 | -0.24(-0.46%) |
Jul 18, 2024 | 52.53 | 52.53 | 52.10 | 52.15 | 1,297 | -0.42(-0.80%) |
Jul 17, 2024 | 52.10 | 52.58 | 52.10 | 52.57 | 7,176 | +0.38(+0.73%) |
Jul 16, 2024 | 51.60 | 52.21 | 51.60 | 52.19 | 4,723 | +0.54(+1.05%) |
Jul 15, 2024 | 51.76 | 51.79 | 51.61 | 51.65 | 5,583 | -0.12(-0.23%) |
Jul 12, 2024 | 51.72 | 51.91 | 51.66 | 51.77 | 2,179 | +0.32(+0.61%) |
Jul 11, 2024 | 51.08 | 51.45 | 51.08 | 51.45 | 5,408 | +0.61(+1.21%) |
Jul 10, 2024 | 50.58 | 50.84 | 50.58 | 50.84 | 8,259 | +0.41(+0.82%) |
Jul 09, 2024 | 50.28 | 50.51 | 50.25 | 50.42 | 4,700 | +0.03(+0.05%) |
Jul 08, 2024 | 50.50 | 50.53 | 50.40 | 50.40 | 2,638 | +0.02(+0.03%) |
Jul 05, 2024 | 50.50 | 50.50 | 50.21 | 50.38 | 1,910 | +0.03(+0.06%) |
Jul 03, 2024 | 50.39 | 50.44 | 50.32 | 50.35 | 1,362 | +0.19(+0.39%) |
Jul 02, 2024 | 50.07 | 50.16 | 49.97 | 50.16 | 7,878 | +0.11(+0.22%) |
Jul 01, 2024 | 50.36 | 50.36 | 50.05 | 50.05 | 2,340 | +0.02(+0.04%) |
Jun 28, 2024 | 50.06 | 50.07 | 49.88 | 50.03 | 5,083 | +0.24(+0.48%) |
Jun 27, 2024 | 49.95 | 49.95 | 49.71 | 49.79 | 3,490 | +0.01(+0.02%) |
Jun 26, 2024 | 49.96 | 49.97 | 49.78 | 49.78 | 78,500 | -0.39(-0.78%) |
Jun 25, 2024 | 50.51 | 50.51 | 50.06 | 50.17 | 4,373 | -0.44(-0.87%) |
Jun 24, 2024 | 50.22 | 50.62 | 50.22 | 50.62 | 8,688 | +0.70(+1.40%) |
Jun 21, 2024 | 50.03 | 50.03 | 49.86 | 49.92 | 1,695 | -0.17(-0.34%) |
Jun 20, 2024 | 49.95 | 50.09 | 49.88 | 50.09 | 4,997 | +0.28(+0.56%) |
Jun 18, 2024 | 49.64 | 49.89 | 49.60 | 49.80 | 13,943 | +0.33(+0.66%) |
Jun 17, 2024 | 49.26 | 49.49 | 49.23 | 49.48 | 2,322 | +0.20(+0.41%) |
Jun 14, 2024 | 49.20 | 49.27 | 49.00 | 49.27 | 1,982 | -0.24(-0.48%) |
Jun 13, 2024 | 49.44 | 49.51 | 49.44 | 49.51 | 294 | -0.28(-0.57%) |
Jun 12, 2024 | 50.07 | 50.07 | 49.68 | 49.80 | 1,901 | +0.10(+0.19%) |
Jun 11, 2024 | 49.71 | 49.73 | 49.45 | 49.70 | 7,772 | -0.33(-0.66%) |
Jun 10, 2024 | 49.92 | 50.03 | 49.80 | 50.03 | 750 | +0.00(+0.00%) |
Jun 07, 2024 | 50.15 | 50.26 | 50.01 | 50.02 | 2,242 | -0.35(-0.70%) |
Jun 06, 2024 | 50.26 | 50.38 | 50.26 | 50.38 | 3,156 | +0.07(+0.13%) |
Jun 05, 2024 | 50.39 | 50.39 | 50.13 | 50.31 | 3,580 | +0.05(+0.09%) |
Jun 04, 2024 | 50.02 | 50.35 | 50.02 | 50.27 | 2,493 | -0.11(-0.23%) |