Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 56.89 | 57.27 | 56.81 | 57.27 | 17,896 | +0.69(+1.22%) |
Aug 22, 2024 | 57.21 | 57.26 | 56.46 | 56.58 | 26,108 | -0.45(-0.79%) |
Aug 21, 2024 | 56.85 | 57.07 | 56.78 | 57.03 | 15,542 | +0.35(+0.62%) |
Aug 20, 2024 | 56.71 | 56.85 | 56.56 | 56.68 | 49,266 | -0.05(-0.09%) |
Aug 19, 2024 | 56.27 | 56.73 | 56.23 | 56.73 | 19,299 | +0.50(+0.88%) |
Aug 16, 2024 | 55.94 | 56.35 | 55.94 | 56.23 | 25,698 | -0.01(-0.01%) |
Aug 15, 2024 | 55.91 | 56.24 | 55.77 | 56.24 | 23,750 | +1.02(+1.85%) |
Aug 14, 2024 | 55.12 | 55.33 | 54.83 | 55.22 | 20,311 | +0.19(+0.35%) |
Aug 13, 2024 | 54.50 | 55.07 | 54.49 | 55.03 | 49,029 | +0.85(+1.57%) |
Aug 12, 2024 | 54.32 | 54.39 | 54.04 | 54.18 | 16,997 | +0.01(+0.02%) |
Aug 09, 2024 | 53.74 | 54.29 | 53.74 | 54.17 | 24,226 | +0.27(+0.50%) |
Aug 08, 2024 | 53.15 | 53.90 | 53.02 | 53.90 | 28,145 | +1.46(+2.78%) |
Aug 07, 2024 | 53.53 | 53.71 | 52.42 | 52.44 | 51,256 | -0.40(-0.76%) |
Aug 06, 2024 | 52.56 | 53.71 | 52.37 | 52.84 | 33,535 | +0.53(+1.01%) |
Aug 05, 2024 | 51.82 | 52.96 | 51.51 | 52.31 | 67,913 | -1.54(-2.86%) |
Aug 02, 2024 | 54.25 | 54.28 | 53.50 | 53.85 | 49,524 | -1.16(-2.11%) |
Aug 01, 2024 | 56.02 | 56.27 | 54.70 | 55.01 | 38,673 | -0.86(-1.54%) |
Jul 31, 2024 | 55.67 | 56.09 | 55.51 | 55.87 | 59,535 | +1.01(+1.84%) |
Jul 30, 2024 | 55.46 | 55.63 | 54.75 | 54.86 | 32,260 | -0.45(-0.81%) |
Jul 29, 2024 | 55.50 | 55.63 | 55.19 | 55.31 | 18,113 | +0.11(+0.19%) |
Jul 26, 2024 | 55.08 | 55.56 | 55.08 | 55.20 | 198,682 | +0.56(+1.03%) |
Jul 25, 2024 | 55.07 | 55.59 | 54.64 | 54.64 | 26,306 | -0.35(-0.64%) |
Jul 24, 2024 | 55.86 | 55.87 | 54.99 | 54.99 | 340,927 | -1.36(-2.41%) |
Jul 23, 2024 | 56.44 | 56.67 | 56.35 | 56.35 | 20,184 | -0.20(-0.35%) |
Jul 22, 2024 | 56.27 | 56.56 | 56.11 | 56.55 | 45,233 | +0.71(+1.27%) |
Jul 19, 2024 | 56.20 | 56.39 | 55.78 | 55.84 | 12,673 | -0.35(-0.62%) |
Jul 18, 2024 | 56.76 | 56.88 | 55.97 | 56.19 | 32,199 | -0.37(-0.65%) |
Jul 17, 2024 | 56.99 | 57.06 | 56.56 | 56.56 | 26,504 | -1.10(-1.91%) |
Jul 16, 2024 | 57.51 | 57.66 | 57.40 | 57.66 | 90,124 | +0.34(+0.59%) |
Jul 15, 2024 | 57.29 | 57.59 | 57.16 | 57.32 | 52,965 | +0.22(+0.39%) |
Jul 12, 2024 | 56.88 | 57.52 | 56.86 | 57.10 | 33,726 | +0.33(+0.58%) |
Jul 11, 2024 | 57.43 | 57.43 | 56.72 | 56.77 | 52,194 | -0.57(-0.99%) |
Jul 10, 2024 | 56.96 | 57.34 | 56.87 | 57.34 | 21,656 | +0.56(+0.99%) |
Jul 09, 2024 | 56.84 | 56.91 | 56.75 | 56.78 | 37,281 | +0.13(+0.23%) |
Jul 08, 2024 | 56.67 | 56.73 | 56.57 | 56.65 | 41,666 | +0.10(+0.18%) |
Jul 05, 2024 | 56.31 | 56.55 | 56.21 | 56.55 | 21,605 | +0.30(+0.53%) |
Jul 03, 2024 | 55.95 | 56.27 | 55.93 | 56.25 | 17,485 | +0.25(+0.45%) |
Jul 02, 2024 | 55.47 | 56.00 | 55.47 | 56.00 | 102,863 | +0.31(+0.56%) |
Jul 01, 2024 | 55.73 | 55.73 | 55.41 | 55.69 | 66,288 | +0.11(+0.20%) |
Jun 28, 2024 | 55.74 | 56.16 | 55.51 | 55.58 | 411,286 | -0.02(-0.04%) |
Jun 27, 2024 | 55.71 | 55.80 | 55.49 | 55.60 | 219,097 | -0.01(-0.02%) |
Jun 26, 2024 | 55.42 | 55.65 | 55.42 | 55.61 | 14,882 | +0.01(+0.02%) |
Jun 25, 2024 | 55.52 | 55.62 | 55.35 | 55.60 | 31,105 | +0.31(+0.56%) |
Jun 24, 2024 | 55.45 | 55.69 | 55.29 | 55.29 | 14,232 | -0.23(-0.41%) |
Jun 21, 2024 | 55.63 | 55.63 | 55.41 | 55.52 | 16,742 | -0.04(-0.07%) |
Jun 20, 2024 | 56.01 | 56.01 | 55.48 | 55.56 | 33,725 | -0.30(-0.54%) |
Jun 18, 2024 | 55.76 | 55.90 | 55.76 | 55.86 | 31,725 | +0.16(+0.29%) |
Jun 17, 2024 | 55.15 | 55.83 | 55.11 | 55.70 | 25,322 | +0.51(+0.92%) |
Jun 14, 2024 | 55.07 | 55.20 | 54.95 | 55.19 | 60,495 | +0.00(+0.00%) |
Jun 13, 2024 | 55.16 | 55.19 | 54.83 | 55.19 | 28,397 | +0.27(+0.49%) |
Jun 12, 2024 | 54.91 | 55.15 | 54.77 | 54.92 | 197,414 | +0.51(+0.93%) |
Jun 11, 2024 | 54.10 | 54.41 | 53.83 | 54.41 | 21,561 | +0.25(+0.46%) |
Jun 10, 2024 | 53.91 | 54.17 | 53.87 | 54.16 | 18,738 | +0.23(+0.43%) |
Jun 07, 2024 | 53.94 | 54.20 | 53.89 | 53.93 | 21,543 | -0.06(-0.11%) |
Jun 06, 2024 | 54.03 | 54.09 | 53.83 | 53.99 | 34,849 | -0.02(-0.04%) |
Jun 05, 2024 | 53.55 | 54.01 | 53.48 | 54.01 | 63,810 | +0.78(+1.46%) |
Jun 04, 2024 | 53.14 | 53.35 | 52.96 | 53.23 | 22,324 | +0.02(+0.04%) |