Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 54.84 | 55.00 | 54.51 | 54.79 | 718,913 | +0.15(+0.27%) |
Aug 26, 2024 | 54.48 | 55.34 | 54.43 | 54.64 | 847,231 | +0.40(+0.74%) |
Aug 23, 2024 | 54.32 | 54.60 | 54.02 | 54.24 | 1,108,373 | +0.19(+0.35%) |
Aug 22, 2024 | 53.86 | 54.27 | 53.77 | 54.05 | 854,369 | +0.17(+0.32%) |
Aug 21, 2024 | 54.13 | 54.17 | 53.68 | 53.88 | 982,067 | -0.18(-0.33%) |
Aug 20, 2024 | 54.32 | 54.34 | 53.95 | 54.06 | 936,392 | -0.46(-0.84%) |
Aug 19, 2024 | 54.85 | 55.21 | 54.37 | 54.52 | 1,425,547 | -0.51(-0.93%) |
Aug 16, 2024 | 54.44 | 55.42 | 54.41 | 55.03 | 1,084,891 | +0.62(+1.14%) |
Aug 15, 2024 | 54.92 | 55.09 | 54.37 | 54.41 | 1,023,438 | +0.21(+0.39%) |
Aug 14, 2024 | 53.83 | 54.31 | 53.69 | 54.20 | 942,610 | +0.58(+1.08%) |
Aug 13, 2024 | 53.60 | 53.76 | 53.01 | 53.62 | 724,826 | +0.22(+0.41%) |
Aug 12, 2024 | 53.85 | 54.21 | 53.25 | 53.40 | 667,590 | -0.23(-0.43%) |
Aug 09, 2024 | 53.03 | 53.83 | 52.65 | 53.63 | 781,286 | +0.54(+1.02%) |
Aug 08, 2024 | 53.23 | 53.47 | 52.85 | 53.09 | 684,372 | +0.26(+0.49%) |
Aug 07, 2024 | 53.33 | 53.45 | 52.71 | 52.83 | 787,072 | +0.00(+0.00%) |
Aug 06, 2024 | 52.88 | 53.18 | 52.35 | 52.83 | 907,523 | +0.02(+0.04%) |
Aug 05, 2024 | 52.55 | 53.09 | 51.80 | 52.81 | 1,665,713 | -1.09(-2.02%) |
Aug 02, 2024 | 55.70 | 55.77 | 53.69 | 53.90 | 2,014,488 | -2.66(-4.70%) |
Aug 01, 2024 | 57.77 | 58.14 | 56.24 | 56.56 | 1,314,209 | -0.97(-1.69%) |
Jul 31, 2024 | 55.59 | 58.17 | 55.12 | 57.53 | 3,091,671 | +3.25(+5.99%) |
Jul 30, 2024 | 53.70 | 54.43 | 53.64 | 54.28 | 1,472,955 | +0.76(+1.42%) |
Jul 29, 2024 | 53.47 | 53.73 | 53.26 | 53.52 | 1,062,487 | +0.28(+0.53%) |
Jul 26, 2024 | 53.06 | 53.64 | 53.05 | 53.24 | 1,059,969 | +0.28(+0.53%) |
Jul 25, 2024 | 53.39 | 53.92 | 52.95 | 52.96 | 1,092,879 | -0.20(-0.37%) |
Jul 24, 2024 | 53.61 | 53.90 | 53.11 | 53.16 | 1,008,889 | -0.37(-0.69%) |
Jul 23, 2024 | 53.36 | 53.58 | 53.12 | 53.53 | 804,754 | +0.12(+0.22%) |
Jul 22, 2024 | 53.12 | 53.70 | 53.01 | 53.41 | 1,394,115 | +0.28(+0.52%) |
Jul 19, 2024 | 53.14 | 53.41 | 52.54 | 53.13 | 1,014,707 | -0.01(-0.02%) |
Jul 18, 2024 | 53.46 | 54.23 | 53.10 | 53.14 | 1,353,504 | -0.35(-0.65%) |
Jul 17, 2024 | 53.40 | 53.97 | 53.37 | 53.49 | 1,458,882 | +0.28(+0.52%) |
Jul 16, 2024 | 52.61 | 53.62 | 52.47 | 53.21 | 1,285,049 | +0.67(+1.28%) |
Jul 15, 2024 | 51.79 | 52.75 | 51.78 | 52.53 | 1,183,448 | +1.02(+1.98%) |
Jul 12, 2024 | 51.29 | 51.79 | 51.14 | 51.51 | 815,460 | +0.42(+0.82%) |
Jul 11, 2024 | 51.34 | 51.34 | 50.84 | 51.09 | 1,321,984 | +0.26(+0.51%) |
Jul 10, 2024 | 50.61 | 51.00 | 50.30 | 50.84 | 1,168,197 | +0.61(+1.20%) |
Jul 09, 2024 | 49.67 | 50.69 | 49.64 | 50.23 | 1,029,686 | +0.45(+0.90%) |
Jul 08, 2024 | 49.78 | 50.40 | 49.65 | 49.79 | 1,207,437 | +0.37(+0.74%) |
Jul 05, 2024 | 50.03 | 50.22 | 49.24 | 49.42 | 2,351,977 | -0.81(-1.62%) |
Jul 03, 2024 | 51.07 | 51.12 | 50.05 | 50.23 | 752,453 | -0.85(-1.67%) |
Jul 02, 2024 | 50.65 | 51.32 | 50.64 | 51.08 | 1,392,540 | +0.29(+0.57%) |
Jul 01, 2024 | 51.21 | 51.27 | 50.64 | 50.80 | 836,051 | +0.09(+0.18%) |
Jun 28, 2024 | 50.30 | 50.83 | 50.11 | 50.71 | 1,648,093 | +0.40(+0.79%) |
Jun 27, 2024 | 49.89 | 50.39 | 49.83 | 50.31 | 1,077,568 | +0.28(+0.56%) |
Jun 26, 2024 | 50.37 | 50.37 | 49.41 | 50.03 | 1,404,100 | -0.39(-0.77%) |
Jun 25, 2024 | 50.55 | 50.64 | 50.08 | 50.42 | 911,018 | -0.15(-0.29%) |
Jun 24, 2024 | 50.60 | 50.94 | 50.24 | 50.57 | 1,290,972 | +0.12(+0.24%) |
Jun 21, 2024 | 49.90 | 50.47 | 49.78 | 50.45 | 2,604,777 | +0.51(+1.01%) |
Jun 20, 2024 | 49.07 | 50.02 | 48.77 | 49.94 | 913,269 | +0.93(+1.90%) |
Jun 18, 2024 | 48.83 | 49.09 | 48.65 | 49.01 | 951,017 | +0.19(+0.39%) |
Jun 17, 2024 | 48.21 | 48.84 | 48.00 | 48.82 | 864,834 | +0.72(+1.51%) |
Jun 14, 2024 | 49.06 | 49.26 | 48.03 | 48.10 | 1,068,400 | -1.25(-2.53%) |
Jun 13, 2024 | 49.35 | 49.39 | 48.71 | 49.35 | 604,264 | -0.17(-0.34%) |
Jun 12, 2024 | 49.61 | 50.04 | 49.23 | 49.52 | 1,394,171 | -0.10(-0.20%) |
Jun 11, 2024 | 50.41 | 50.42 | 49.30 | 49.62 | 1,165,877 | -1.31(-2.57%) |
Jun 10, 2024 | 51.12 | 51.24 | 50.67 | 50.93 | 794,521 | -0.43(-0.83%) |
Jun 07, 2024 | 51.26 | 51.70 | 51.13 | 51.35 | 712,955 | +0.22(+0.43%) |
Jun 06, 2024 | 51.46 | 51.72 | 50.99 | 51.13 | 969,960 | -0.28(-0.54%) |
Jun 05, 2024 | 51.79 | 51.99 | 50.92 | 51.41 | 871,504 | -0.48(-0.92%) |
Jun 04, 2024 | 53.07 | 53.29 | 51.82 | 51.89 | 1,137,273 | -1.51(-2.82%) |