Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 52.65 | 53.51 | 52.49 | 53.24 | 2,683,816 | +0.59(+1.12%) |
Aug 15, 2024 | 52.57 | 52.99 | 52.48 | 52.65 | 2,610,614 | +0.40(+0.77%) |
Aug 14, 2024 | 52.36 | 52.59 | 52.00 | 52.25 | 3,564,525 | -1.41(-2.63%) |
Aug 13, 2024 | 53.39 | 53.73 | 53.23 | 53.66 | 2,202,765 | +0.10(+0.19%) |
Aug 12, 2024 | 53.72 | 53.95 | 53.21 | 53.56 | 2,226,914 | -0.20(-0.37%) |
Aug 09, 2024 | 53.64 | 53.93 | 53.15 | 53.76 | 2,124,535 | +0.61(+1.15%) |
Aug 08, 2024 | 52.97 | 53.54 | 52.94 | 53.15 | 2,267,519 | +0.39(+0.74%) |
Aug 07, 2024 | 53.59 | 53.68 | 52.74 | 52.76 | 2,465,179 | -0.76(-1.42%) |
Aug 06, 2024 | 52.50 | 53.92 | 52.45 | 53.52 | 2,870,174 | +0.48(+0.90%) |
Aug 05, 2024 | 52.00 | 53.25 | 51.73 | 53.04 | 3,524,355 | -0.97(-1.80%) |
Aug 02, 2024 | 54.57 | 54.65 | 53.58 | 54.01 | 3,015,496 | -0.25(-0.46%) |
Aug 01, 2024 | 54.99 | 55.16 | 53.81 | 54.26 | 2,525,141 | -1.27(-2.29%) |
Jul 31, 2024 | 55.16 | 56.00 | 55.02 | 55.53 | 2,547,840 | +1.42(+2.62%) |
Jul 30, 2024 | 53.76 | 54.20 | 53.48 | 54.11 | 2,892,531 | -0.90(-1.64%) |
Jul 29, 2024 | 54.79 | 55.06 | 54.56 | 55.01 | 2,164,911 | -0.37(-0.67%) |
Jul 26, 2024 | 55.21 | 55.55 | 54.94 | 55.38 | 1,887,005 | +0.59(+1.08%) |
Jul 25, 2024 | 54.40 | 55.38 | 54.21 | 54.79 | 2,668,944 | +0.36(+0.66%) |
Jul 24, 2024 | 55.07 | 55.24 | 54.40 | 54.43 | 2,075,087 | -0.64(-1.16%) |
Jul 23, 2024 | 54.68 | 55.19 | 54.41 | 55.07 | 2,581,943 | -0.68(-1.22%) |
Jul 22, 2024 | 55.60 | 55.85 | 55.38 | 55.75 | 1,939,132 | +0.10(+0.18%) |
Jul 19, 2024 | 55.60 | 55.93 | 55.10 | 55.65 | 2,077,719 | -0.47(-0.84%) |
Jul 18, 2024 | 56.95 | 56.98 | 56.05 | 56.12 | 2,436,928 | -0.87(-1.53%) |
Jul 17, 2024 | 57.41 | 57.63 | 56.98 | 56.99 | 1,819,083 | -0.21(-0.37%) |
Jul 16, 2024 | 57.00 | 57.34 | 56.49 | 57.20 | 2,450,433 | -1.11(-1.90%) |
Jul 15, 2024 | 58.31 | 58.65 | 58.01 | 58.31 | 1,876,541 | -0.96(-1.62%) |
Jul 12, 2024 | 59.40 | 59.77 | 59.18 | 59.27 | 2,595,204 | +1.04(+1.79%) |
Jul 11, 2024 | 58.77 | 58.93 | 57.87 | 58.23 | 2,212,484 | -0.32(-0.55%) |
Jul 10, 2024 | 58.03 | 58.64 | 57.98 | 58.55 | 1,637,821 | +0.19(+0.33%) |
Jul 09, 2024 | 58.56 | 58.66 | 58.18 | 58.36 | 1,551,226 | +0.01(+0.02%) |
Jul 08, 2024 | 58.63 | 58.99 | 58.16 | 58.35 | 1,877,254 | -1.14(-1.92%) |
Jul 05, 2024 | 59.47 | 59.66 | 58.86 | 59.49 | 1,500,411 | -0.05(-0.08%) |
Jul 03, 2024 | 59.00 | 60.03 | 58.96 | 59.54 | 1,861,735 | +1.79(+3.10%) |
Jul 02, 2024 | 57.11 | 57.83 | 57.06 | 57.75 | 1,557,066 | +0.04(+0.07%) |
Jul 01, 2024 | 57.81 | 58.44 | 57.53 | 57.71 | 1,575,224 | +0.62(+1.09%) |
Jun 28, 2024 | 57.54 | 57.57 | 56.92 | 57.09 | 1,610,524 | +0.35(+0.62%) |
Jun 27, 2024 | 56.85 | 57.00 | 56.61 | 56.74 | 1,755,299 | -0.59(-1.03%) |
Jun 26, 2024 | 57.35 | 57.52 | 57.01 | 57.33 | 1,905,214 | +0.36(+0.63%) |
Jun 25, 2024 | 57.00 | 57.06 | 56.71 | 56.97 | 1,539,040 | +0.28(+0.49%) |
Jun 24, 2024 | 56.65 | 57.37 | 56.59 | 56.69 | 1,871,153 | +0.11(+0.19%) |
Jun 21, 2024 | 56.63 | 56.83 | 56.32 | 56.58 | 2,227,017 | -0.63(-1.10%) |
Jun 20, 2024 | 57.00 | 57.41 | 56.75 | 57.21 | 1,895,560 | +0.55(+0.97%) |
Jun 18, 2024 | 56.05 | 56.79 | 55.95 | 56.66 | 2,759,167 | +0.41(+0.73%) |
Jun 17, 2024 | 55.84 | 56.38 | 55.68 | 56.25 | 2,567,983 | -0.58(-1.02%) |
Jun 14, 2024 | 56.33 | 57.09 | 56.29 | 56.83 | 2,218,491 | -0.52(-0.91%) |
Jun 13, 2024 | 57.09 | 57.40 | 56.65 | 57.35 | 2,062,671 | -0.04(-0.07%) |
Jun 12, 2024 | 58.13 | 58.22 | 57.26 | 57.39 | 2,678,750 | +0.59(+1.04%) |
Jun 11, 2024 | 56.40 | 56.81 | 56.21 | 56.80 | 2,494,367 | -1.61(-2.76%) |
Jun 10, 2024 | 58.31 | 58.54 | 58.04 | 58.41 | 1,138,167 | +0.22(+0.38%) |
Jun 07, 2024 | 58.77 | 58.88 | 58.19 | 58.19 | 1,665,761 | -1.51(-2.53%) |
Jun 06, 2024 | 58.67 | 59.77 | 58.48 | 59.70 | 2,233,070 | +1.08(+1.84%) |
Jun 05, 2024 | 58.25 | 58.64 | 57.97 | 58.62 | 2,605,546 | +0.55(+0.95%) |
Jun 04, 2024 | 57.92 | 58.20 | 57.37 | 58.07 | 3,696,906 | -1.31(-2.21%) |