Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 59.15 | 60.20 | 59.04 | 59.98 | 5,147,641 | +1.08(+1.83%) |
Aug 15, 2024 | 58.69 | 59.20 | 58.40 | 58.90 | 2,483,617 | -0.06(-0.10%) |
Aug 14, 2024 | 59.31 | 59.61 | 58.65 | 58.96 | 5,190,785 | -0.70(-1.17%) |
Aug 13, 2024 | 58.41 | 59.73 | 58.31 | 59.66 | 4,336,547 | +1.64(+2.83%) |
Aug 12, 2024 | 57.86 | 58.21 | 57.43 | 58.02 | 1,792,064 | +0.06(+0.10%) |
Aug 09, 2024 | 58.44 | 58.44 | 57.24 | 57.96 | 1,795,173 | -0.19(-0.33%) |
Aug 08, 2024 | 57.96 | 58.85 | 57.63 | 58.15 | 3,025,003 | -0.21(-0.36%) |
Aug 07, 2024 | 57.81 | 59.10 | 57.75 | 58.36 | 2,769,688 | +0.50(+0.86%) |
Aug 06, 2024 | 57.90 | 58.76 | 57.84 | 57.86 | 3,064,019 | -0.13(-0.22%) |
Aug 05, 2024 | 61.90 | 61.90 | 57.87 | 57.99 | 4,273,815 | -1.76(-2.95%) |
Aug 02, 2024 | 61.22 | 61.57 | 58.93 | 59.75 | 3,644,669 | +0.64(+1.08%) |
Aug 01, 2024 | 57.61 | 59.16 | 56.69 | 59.11 | 4,541,098 | +0.83(+1.42%) |
Jul 31, 2024 | 58.47 | 58.67 | 57.88 | 58.28 | 6,198,284 | -0.35(-0.60%) |
Jul 30, 2024 | 57.52 | 58.73 | 57.51 | 58.63 | 2,497,849 | +0.94(+1.63%) |
Jul 29, 2024 | 57.59 | 57.97 | 57.22 | 57.69 | 1,995,648 | +0.33(+0.58%) |
Jul 26, 2024 | 57.30 | 57.67 | 57.10 | 57.36 | 3,434,871 | +0.49(+0.86%) |
Jul 25, 2024 | 57.12 | 58.43 | 56.42 | 56.87 | 4,932,594 | +0.51(+0.90%) |
Jul 24, 2024 | 55.67 | 56.40 | 55.36 | 56.36 | 2,908,408 | +1.22(+2.21%) |
Jul 23, 2024 | 55.61 | 55.72 | 55.02 | 55.14 | 2,164,876 | -0.60(-1.08%) |
Jul 22, 2024 | 56.19 | 56.39 | 55.61 | 55.74 | 2,545,654 | -0.20(-0.36%) |
Jul 19, 2024 | 55.80 | 56.09 | 55.03 | 55.94 | 3,043,940 | +0.16(+0.29%) |
Jul 18, 2024 | 55.00 | 56.11 | 54.97 | 55.78 | 3,023,745 | +0.47(+0.84%) |
Jul 17, 2024 | 54.31 | 55.82 | 54.26 | 55.31 | 3,242,307 | +1.38(+2.57%) |
Jul 16, 2024 | 53.57 | 53.95 | 53.37 | 53.93 | 2,377,725 | +0.70(+1.32%) |
Jul 15, 2024 | 53.67 | 53.73 | 52.97 | 53.23 | 2,219,568 | -1.05(-1.93%) |
Jul 12, 2024 | 54.26 | 54.77 | 53.76 | 54.28 | 2,353,946 | +0.20(+0.37%) |
Jul 11, 2024 | 52.80 | 54.57 | 52.64 | 54.08 | 3,535,710 | +1.49(+2.83%) |
Jul 10, 2024 | 52.55 | 52.73 | 52.09 | 52.59 | 2,129,137 | +0.12(+0.23%) |
Jul 09, 2024 | 52.17 | 52.63 | 51.97 | 52.47 | 2,240,529 | +0.36(+0.69%) |
Jul 08, 2024 | 52.49 | 52.70 | 52.02 | 52.11 | 2,244,957 | -0.58(-1.10%) |
Jul 05, 2024 | 52.76 | 53.05 | 52.34 | 52.69 | 1,653,017 | -0.06(-0.11%) |
Jul 03, 2024 | 53.07 | 53.39 | 52.70 | 52.75 | 1,178,346 | -0.46(-0.86%) |
Jul 02, 2024 | 52.67 | 53.28 | 52.48 | 53.21 | 2,660,978 | +0.78(+1.49%) |
Jul 01, 2024 | 53.54 | 53.79 | 52.30 | 52.43 | 2,158,410 | -0.98(-1.83%) |
Jun 28, 2024 | 53.87 | 53.93 | 53.04 | 53.41 | 3,726,729 | -0.44(-0.82%) |
Jun 27, 2024 | 53.84 | 54.15 | 53.46 | 53.85 | 2,470,825 | +0.06(+0.11%) |
Jun 26, 2024 | 53.56 | 53.87 | 53.12 | 53.79 | 2,662,912 | +0.05(+0.09%) |
Jun 25, 2024 | 53.88 | 53.95 | 53.36 | 53.74 | 2,312,057 | -0.24(-0.44%) |
Jun 24, 2024 | 53.61 | 54.33 | 53.32 | 53.98 | 2,705,294 | +0.61(+1.14%) |
Jun 21, 2024 | 53.78 | 54.15 | 53.20 | 53.37 | 6,903,048 | -0.16(-0.30%) |
Jun 20, 2024 | 53.00 | 53.60 | 52.87 | 53.53 | 3,028,148 | +0.41(+0.77%) |
Jun 18, 2024 | 53.04 | 53.37 | 52.68 | 53.12 | 4,269,039 | -0.12(-0.23%) |
Jun 17, 2024 | 53.34 | 53.73 | 53.10 | 53.24 | 2,255,935 | -0.53(-0.99%) |
Jun 14, 2024 | 53.64 | 53.96 | 53.40 | 53.77 | 2,400,617 | -0.02(-0.04%) |
Jun 13, 2024 | 54.05 | 54.45 | 53.29 | 53.79 | 3,373,776 | -0.43(-0.79%) |
Jun 12, 2024 | 54.86 | 54.89 | 53.89 | 54.22 | 3,036,961 | -0.27(-0.49%) |
Jun 11, 2024 | 54.07 | 54.74 | 53.79 | 54.48 | 3,306,972 | -0.20(-0.36%) |
Jun 10, 2024 | 54.23 | 54.96 | 53.94 | 54.68 | 4,109,426 | +0.49(+0.91%) |
Jun 07, 2024 | 53.66 | 54.38 | 53.32 | 54.19 | 3,863,486 | -0.08(-0.15%) |
Jun 06, 2024 | 54.45 | 55.06 | 54.12 | 54.27 | 2,419,376 | -0.34(-0.62%) |
Jun 05, 2024 | 55.31 | 55.47 | 54.55 | 54.60 | 2,500,091 | -0.86(-1.55%) |
Jun 04, 2024 | 54.43 | 55.96 | 54.43 | 55.47 | 3,495,278 | +0.74(+1.36%) |