Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.47 | 55.92 | 53.19 | 55.73 | 9,292,998 | +2.99(+5.67%) |
Aug 22, 2024 | 53.21 | 53.31 | 52.56 | 52.74 | 2,350,777 | -1.14(-2.12%) |
Aug 21, 2024 | 52.04 | 53.93 | 51.48 | 53.88 | 4,816,530 | +1.80(+3.46%) |
Aug 20, 2024 | 53.00 | 53.37 | 51.20 | 52.08 | 4,132,236 | +0.48(+0.93%) |
Aug 19, 2024 | 51.38 | 51.89 | 50.81 | 51.60 | 2,602,703 | -0.64(-1.23%) |
Aug 16, 2024 | 51.22 | 52.39 | 50.44 | 52.24 | 5,886,314 | +2.36(+4.73%) |
Aug 15, 2024 | 51.72 | 52.37 | 49.58 | 49.88 | 4,798,395 | -1.64(-3.18%) |
Aug 14, 2024 | 53.17 | 53.32 | 51.31 | 51.52 | 3,351,006 | -1.72(-3.23%) |
Aug 13, 2024 | 51.57 | 53.91 | 51.51 | 53.24 | 3,244,927 | +1.58(+3.06%) |
Aug 12, 2024 | 52.07 | 53.11 | 50.59 | 51.66 | 3,603,567 | -1.44(-2.71%) |
Aug 09, 2024 | 52.83 | 53.50 | 52.11 | 53.10 | 3,282,539 | +1.09(+2.10%) |
Aug 08, 2024 | 50.52 | 52.40 | 49.60 | 52.01 | 7,435,151 | +4.13(+8.63%) |
Aug 07, 2024 | 50.15 | 50.33 | 47.80 | 47.88 | 5,743,855 | -1.80(-3.62%) |
Aug 06, 2024 | 48.25 | 49.93 | 47.62 | 49.68 | 7,375,492 | +2.88(+6.15%) |
Aug 05, 2024 | 43.53 | 48.60 | 43.34 | 46.80 | 18,360,384 | -7.88(-14.41%) |
Aug 02, 2024 | 56.69 | 57.26 | 54.48 | 54.68 | 6,370,922 | -0.67(-1.21%) |
Aug 01, 2024 | 56.51 | 56.74 | 54.37 | 55.35 | 9,583,481 | -1.71(-3.00%) |
Jul 31, 2024 | 58.08 | 58.46 | 56.76 | 57.06 | 3,989,390 | -0.57(-0.99%) |
Jul 30, 2024 | 58.29 | 58.54 | 57.26 | 57.63 | 4,338,943 | -1.22(-2.07%) |
Jul 29, 2024 | 60.97 | 61.00 | 58.07 | 58.85 | 6,506,755 | -0.67(-1.13%) |
Jul 26, 2024 | 59.00 | 59.68 | 58.52 | 59.52 | 7,147,823 | +2.98(+5.27%) |
Jul 25, 2024 | 56.22 | 57.00 | 55.43 | 56.54 | 4,775,338 | -0.87(-1.52%) |
Jul 24, 2024 | 58.34 | 58.73 | 57.34 | 57.41 | 3,542,448 | +0.10(+0.17%) |
Jul 23, 2024 | 58.24 | 58.93 | 57.21 | 57.31 | 6,681,230 | -2.42(-4.05%) |
Jul 22, 2024 | 59.20 | 59.77 | 58.25 | 59.73 | 5,039,403 | +0.85(+1.44%) |
Jul 19, 2024 | 56.13 | 59.11 | 56.05 | 58.88 | 10,452,780 | +3.28(+5.90%) |
Jul 18, 2024 | 56.80 | 56.87 | 55.30 | 55.60 | 4,662,589 | -0.94(-1.66%) |
Jul 17, 2024 | 56.61 | 57.24 | 55.85 | 56.54 | 4,145,138 | -0.53(-0.93%) |
Jul 16, 2024 | 55.94 | 57.10 | 55.20 | 57.07 | 4,523,383 | +1.54(+2.77%) |
Jul 15, 2024 | 54.98 | 55.96 | 54.66 | 55.53 | 7,459,130 | +5.10(+10.11%) |
Jul 12, 2024 | 50.35 | 51.26 | 50.30 | 50.43 | 4,216,153 | +0.24(+0.48%) |
Jul 11, 2024 | 51.46 | 51.60 | 50.01 | 50.19 | 4,362,157 | +0.04(+0.08%) |
Jul 10, 2024 | 50.75 | 50.77 | 50.13 | 50.15 | 4,625,921 | -0.45(-0.89%) |
Jul 09, 2024 | 50.07 | 50.99 | 49.79 | 50.60 | 4,682,445 | +1.20(+2.43%) |
Jul 08, 2024 | 50.03 | 50.20 | 48.09 | 49.40 | 8,255,031 | -0.03(-0.06%) |
Jul 05, 2024 | 48.58 | 49.94 | 48.45 | 49.43 | 10,715,798 | -3.44(-6.51%) |
Jul 03, 2024 | 52.74 | 53.14 | 52.38 | 52.87 | 2,880,931 | -1.24(-2.29%) |
Jul 02, 2024 | 55.00 | 55.21 | 53.97 | 54.11 | 3,339,087 | -1.17(-2.12%) |
Jul 01, 2024 | 54.97 | 55.87 | 54.62 | 55.28 | 4,328,126 | +2.82(+5.38%) |
Jun 28, 2024 | 53.75 | 54.06 | 52.35 | 52.46 | 5,284,591 | -1.25(-2.33%) |
Jun 27, 2024 | 53.85 | 54.57 | 53.63 | 53.71 | 3,395,143 | +0.39(+0.73%) |
Jun 26, 2024 | 53.84 | 54.22 | 53.06 | 53.32 | 3,507,057 | -0.85(-1.57%) |
Jun 25, 2024 | 53.52 | 54.58 | 53.32 | 54.17 | 6,866,503 | +2.36(+4.56%) |
Jun 24, 2024 | 53.57 | 53.94 | 51.56 | 51.81 | 8,892,903 | -4.33(-7.71%) |
Jun 21, 2024 | 55.63 | 56.28 | 55.37 | 56.14 | 4,545,542 | -0.75(-1.32%) |
Jun 20, 2024 | 57.14 | 57.26 | 56.40 | 56.89 | 3,624,790 | +0.61(+1.08%) |
Jun 18, 2024 | 56.73 | 57.15 | 55.94 | 56.28 | 4,849,104 | -2.03(-3.48%) |
Jun 17, 2024 | 57.40 | 58.83 | 56.85 | 58.31 | 3,536,344 | +1.06(+1.85%) |
Jun 14, 2024 | 58.85 | 58.91 | 56.83 | 57.25 | 6,901,481 | -0.88(-1.51%) |
Jun 13, 2024 | 59.53 | 59.74 | 57.83 | 58.13 | 5,579,887 | -0.87(-1.47%) |
Jun 12, 2024 | 60.59 | 61.29 | 58.78 | 59.00 | 5,503,082 | +0.05(+0.08%) |
Jun 11, 2024 | 58.78 | 59.12 | 57.71 | 58.95 | 4,741,923 | -1.84(-3.03%) |
Jun 10, 2024 | 60.59 | 61.40 | 60.46 | 60.79 | 2,888,890 | +0.30(+0.50%) |
Jun 07, 2024 | 62.46 | 62.72 | 59.70 | 60.49 | 6,075,951 | -1.16(-1.88%) |
Jun 06, 2024 | 62.31 | 62.70 | 61.58 | 61.65 | 3,943,914 | -0.73(-1.17%) |
Jun 05, 2024 | 62.29 | 62.88 | 61.57 | 62.38 | 5,584,002 | +0.71(+1.15%) |
Jun 04, 2024 | 60.76 | 62.26 | 60.59 | 61.67 | 7,646,020 | +1.12(+1.85%) |