Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 55.04 | 56.23 | 54.69 | 56.19 | 438,395 | +1.61(+2.95%) |
Aug 22, 2024 | 54.67 | 54.88 | 54.17 | 54.58 | 792,145 | -0.03(-0.05%) |
Aug 21, 2024 | 54.65 | 54.69 | 54.13 | 54.61 | 754,440 | +0.23(+0.42%) |
Aug 20, 2024 | 55.42 | 55.50 | 54.23 | 54.38 | 930,448 | -0.95(-1.72%) |
Aug 19, 2024 | 55.92 | 56.12 | 55.08 | 55.33 | 666,237 | -0.65(-1.16%) |
Aug 16, 2024 | 56.31 | 56.32 | 55.60 | 55.98 | 570,327 | -0.33(-0.59%) |
Aug 15, 2024 | 56.55 | 56.77 | 55.88 | 56.31 | 576,920 | +0.35(+0.63%) |
Aug 14, 2024 | 55.04 | 56.13 | 54.77 | 55.96 | 666,275 | +0.95(+1.73%) |
Aug 13, 2024 | 54.19 | 55.05 | 54.04 | 55.01 | 393,372 | +1.21(+2.25%) |
Aug 12, 2024 | 54.58 | 54.88 | 53.51 | 53.80 | 615,104 | -0.59(-1.08%) |
Aug 09, 2024 | 54.50 | 54.79 | 53.95 | 54.39 | 523,075 | -0.03(-0.06%) |
Aug 08, 2024 | 53.00 | 54.86 | 52.68 | 54.42 | 936,121 | +1.35(+2.54%) |
Aug 07, 2024 | 55.57 | 55.57 | 52.46 | 53.07 | 1,491,376 | -2.26(-4.08%) |
Aug 06, 2024 | 54.36 | 56.01 | 53.82 | 55.33 | 1,619,571 | -1.18(-2.09%) |
Aug 02, 2024 | 56.51 | 0 | -1.74(-2.99%) | |||
Aug 01, 2024 | 60.25 | 60.41 | 57.91 | 58.25 | 578,890 | -2.01(-3.34%) |
Jul 31, 2024 | 60.17 | 61.22 | 59.93 | 60.26 | 748,245 | +0.33(+0.55%) |
Jul 30, 2024 | 58.71 | 60.13 | 58.71 | 59.93 | 693,726 | +1.45(+2.48%) |
Jul 29, 2024 | 58.44 | 58.61 | 57.87 | 58.48 | 334,883 | +0.27(+0.46%) |
Jul 26, 2024 | 57.99 | 58.63 | 57.71 | 58.21 | 351,460 | +0.86(+1.50%) |
Jul 25, 2024 | 56.68 | 57.95 | 56.37 | 57.35 | 596,545 | +0.54(+0.95%) |
Jul 24, 2024 | 57.80 | 57.80 | 56.70 | 56.81 | 413,627 | -1.21(-2.09%) |
Jul 23, 2024 | 58.03 | 58.81 | 57.67 | 58.02 | 582,829 | -0.14(-0.24%) |
Jul 22, 2024 | 56.86 | 58.28 | 56.79 | 58.16 | 723,624 | +1.73(+3.07%) |
Jul 19, 2024 | 56.79 | 57.03 | 56.27 | 56.43 | 254,125 | -0.46(-0.81%) |
Jul 18, 2024 | 56.56 | 57.43 | 56.55 | 56.89 | 575,940 | -0.01(-0.02%) |
Jul 17, 2024 | 57.02 | 57.47 | 56.62 | 56.90 | 698,581 | -0.73(-1.27%) |
Jul 16, 2024 | 56.54 | 57.93 | 56.48 | 57.63 | 676,319 | +1.14(+2.02%) |
Jul 15, 2024 | 55.75 | 56.58 | 55.66 | 56.49 | 477,873 | +0.95(+1.71%) |
Jul 12, 2024 | 55.22 | 56.07 | 55.21 | 55.54 | 652,228 | +0.73(+1.33%) |
Jul 11, 2024 | 53.88 | 55.17 | 53.88 | 54.81 | 1,000,462 | +1.57(+2.95%) |
Jul 10, 2024 | 51.79 | 53.29 | 51.63 | 53.24 | 2,107,091 | +1.59(+3.08%) |
Jul 09, 2024 | 51.81 | 52.00 | 51.53 | 51.65 | 898,826 | -0.41(-0.79%) |
Jul 08, 2024 | 52.46 | 52.76 | 51.78 | 52.06 | 478,191 | -0.35(-0.67%) |
Jul 05, 2024 | 53.72 | 53.72 | 52.40 | 52.41 | 952,832 | -1.06(-1.98%) |
Jul 04, 2024 | 53.80 | 54.25 | 53.46 | 53.47 | 227,229 | -0.31(-0.58%) |
Jul 03, 2024 | 52.54 | 53.79 | 52.52 | 53.78 | 517,348 | +1.46(+2.79%) |
Jul 02, 2024 | 51.50 | 52.39 | 51.33 | 52.32 | 929,381 | +0.24(+0.46%) |
Jun 28, 2024 | 52.08 | 0 | -0.25(-0.48%) | |||
Jun 27, 2024 | 52.00 | 52.56 | 51.81 | 52.33 | 615,583 | +0.28(+0.54%) |
Jun 26, 2024 | 51.89 | 52.35 | 51.71 | 52.05 | 1,230,593 | -0.33(-0.63%) |
Jun 25, 2024 | 52.03 | 52.49 | 51.71 | 52.38 | 1,111,439 | +0.08(+0.15%) |
Jun 24, 2024 | 52.11 | 52.83 | 51.94 | 52.30 | 1,920,046 | +0.26(+0.50%) |
Jun 21, 2024 | 51.85 | 52.30 | 51.14 | 52.04 | 8,009,830 | +0.18(+0.35%) |
Jun 20, 2024 | 52.13 | 52.53 | 51.68 | 51.86 | 1,684,483 | -0.40(-0.77%) |
Jun 19, 2024 | 51.92 | 52.60 | 51.76 | 52.26 | 692,221 | +0.18(+0.35%) |
Jun 18, 2024 | 52.36 | 52.71 | 51.70 | 52.08 | 1,341,974 | -0.28(-0.53%) |
Jun 17, 2024 | 52.22 | 52.39 | 51.31 | 52.36 | 1,084,862 | +0.14(+0.27%) |
Jun 14, 2024 | 52.00 | 52.50 | 51.61 | 52.22 | 756,310 | -0.31(-0.59%) |
Jun 13, 2024 | 52.23 | 52.73 | 51.74 | 52.53 | 694,846 | +0.00(+0.00%) |
Jun 12, 2024 | 52.28 | 53.70 | 52.10 | 52.53 | 1,387,320 | +1.21(+2.36%) |
Jun 11, 2024 | 51.79 | 52.11 | 51.30 | 51.32 | 801,711 | -0.93(-1.78%) |
Jun 10, 2024 | 52.00 | 52.81 | 51.93 | 52.25 | 1,436,400 | +0.05(+0.10%) |
Jun 07, 2024 | 52.79 | 53.01 | 52.15 | 52.20 | 2,219,784 | -1.04(-1.95%) |
Jun 06, 2024 | 53.97 | 54.31 | 53.10 | 53.24 | 812,163 | -1.05(-1.93%) |
Jun 05, 2024 | 53.99 | 54.35 | 53.55 | 54.29 | 1,142,300 | +0.83(+1.55%) |
Jun 04, 2024 | 53.40 | 53.70 | 52.86 | 53.46 | 949,046 | -0.13(-0.24%) |