Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 55.66 | 56.07 | 55.66 | 55.98 | 6,413 | +1.19(+2.17%) |
Aug 14, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 731 | -0.18(-0.33%) |
Aug 13, 2024 | 54.69 | 54.97 | 54.56 | 54.97 | 2,046 | +0.91(+1.69%) |
Aug 12, 2024 | 54.41 | 54.41 | 54.04 | 54.06 | 2,247 | -0.49(-0.89%) |
Aug 09, 2024 | 54.51 | 54.64 | 54.49 | 54.55 | 2,519 | -0.02(-0.03%) |
Aug 08, 2024 | 54.27 | 54.70 | 54.27 | 54.56 | 6,079 | +1.18(+2.21%) |
Aug 07, 2024 | 54.55 | 54.55 | 53.38 | 53.38 | 2,650 | -0.54(-1.00%) |
Aug 06, 2024 | 53.65 | 54.69 | 53.31 | 53.92 | 5,357 | +0.60(+1.13%) |
Aug 05, 2024 | 52.28 | 53.84 | 51.76 | 53.31 | 4,305 | -1.61(-2.93%) |
Aug 02, 2024 | 55.26 | 55.26 | 54.78 | 54.92 | 16,359 | -1.79(-3.16%) |
Aug 01, 2024 | 57.13 | 57.13 | 56.50 | 56.72 | 2,842 | -1.56(-2.67%) |
Jul 31, 2024 | 58.45 | 58.72 | 58.28 | 58.28 | 12,248 | +0.30(+0.51%) |
Jul 30, 2024 | 58.05 | 58.05 | 57.64 | 57.98 | 1,360 | +0.21(+0.36%) |
Jul 29, 2024 | 58.23 | 58.23 | 57.57 | 57.77 | 1,899 | -0.27(-0.47%) |
Jul 26, 2024 | 57.93 | 58.04 | 57.76 | 58.04 | 3,196 | +0.91(+1.59%) |
Jul 25, 2024 | 56.58 | 57.86 | 56.58 | 57.13 | 4,462 | +0.65(+1.16%) |
Jul 24, 2024 | 57.68 | 57.68 | 56.48 | 56.48 | 1,728 | -1.25(-2.16%) |
Jul 23, 2024 | 57.11 | 57.97 | 57.11 | 57.72 | 3,693 | +0.33(+0.57%) |
Jul 22, 2024 | 56.88 | 57.40 | 56.81 | 57.40 | 2,505 | +0.78(+1.38%) |
Jul 19, 2024 | 56.86 | 57.07 | 56.45 | 56.61 | 2,055 | -0.39(-0.69%) |
Jul 18, 2024 | 58.09 | 58.49 | 57.01 | 57.01 | 15,594 | -0.93(-1.61%) |
Jul 17, 2024 | 57.93 | 58.24 | 57.93 | 57.94 | 5,947 | -0.57(-0.97%) |
Jul 16, 2024 | 56.99 | 58.51 | 56.99 | 58.51 | 7,910 | +1.75(+3.08%) |
Jul 15, 2024 | 56.28 | 57.03 | 56.28 | 56.76 | 5,137 | +0.64(+1.15%) |
Jul 12, 2024 | 55.96 | 56.47 | 55.96 | 56.11 | 7,871 | +0.57(+1.02%) |
Jul 11, 2024 | 54.82 | 55.55 | 54.82 | 55.55 | 3,470 | +1.58(+2.93%) |
Jul 10, 2024 | 53.51 | 53.97 | 53.51 | 53.97 | 1,425 | +0.52(+0.97%) |
Jul 09, 2024 | 53.53 | 53.62 | 53.34 | 53.45 | 4,778 | -0.28(-0.52%) |
Jul 08, 2024 | 53.79 | 53.79 | 53.67 | 53.73 | 1,635 | +0.27(+0.50%) |
Jul 05, 2024 | 53.45 | 53.49 | 53.36 | 53.46 | 9,675 | -0.32(-0.59%) |
Jul 03, 2024 | 53.73 | 53.81 | 53.73 | 53.78 | 831 | +0.09(+0.17%) |
Jul 02, 2024 | 53.59 | 53.71 | 53.50 | 53.69 | 6,371 | +0.19(+0.36%) |
Jul 01, 2024 | 54.02 | 54.02 | 53.40 | 53.50 | 2,754 | -0.38(-0.70%) |
Jun 28, 2024 | 54.26 | 54.26 | 53.74 | 53.87 | 61,263 | +0.34(+0.64%) |
Jun 27, 2024 | 53.31 | 53.53 | 53.28 | 53.53 | 3,183 | +0.28(+0.52%) |
Jun 26, 2024 | 52.97 | 53.26 | 52.97 | 53.26 | 2,315 | -0.01(-0.03%) |
Jun 25, 2024 | 53.20 | 53.27 | 53.07 | 53.27 | 1,613 | -0.50(-0.93%) |
Jun 24, 2024 | 53.56 | 53.94 | 53.56 | 53.77 | 12,317 | +0.43(+0.80%) |
Jun 21, 2024 | 53.13 | 53.36 | 53.13 | 53.34 | 1,577 | +0.16(+0.31%) |
Jun 20, 2024 | 53.38 | 53.57 | 53.08 | 53.18 | 4,651 | -0.22(-0.41%) |
Jun 18, 2024 | 53.31 | 53.59 | 53.27 | 53.40 | 5,995 | +0.07(+0.13%) |
Jun 17, 2024 | 52.97 | 53.37 | 52.65 | 53.33 | 8,702 | +0.41(+0.77%) |
Jun 14, 2024 | 53.02 | 53.03 | 52.74 | 52.92 | 4,338 | -0.82(-1.52%) |
Jun 13, 2024 | 53.68 | 53.76 | 53.62 | 53.74 | 1,454 | -0.54(-1.00%) |
Jun 12, 2024 | 54.80 | 54.80 | 54.23 | 54.28 | 1,215 | +0.84(+1.58%) |
Jun 11, 2024 | 53.23 | 53.44 | 53.23 | 53.44 | 1,141 | -0.19(-0.36%) |
Jun 10, 2024 | 53.52 | 53.75 | 53.52 | 53.63 | 6,820 | +0.05(+0.10%) |
Jun 07, 2024 | 53.36 | 53.67 | 53.36 | 53.58 | 1,008 | -0.53(-0.98%) |
Jun 06, 2024 | 54.18 | 54.18 | 54.11 | 54.11 | 625 | -0.23(-0.42%) |
Jun 05, 2024 | 53.81 | 54.35 | 53.73 | 54.34 | 3,626 | +0.69(+1.28%) |
Jun 04, 2024 | 53.97 | 53.97 | 53.58 | 53.65 | 1,586 | -0.70(-1.28%) |