Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 54.30 | 54.35 | 53.84 | 54.26 | 357,896 | +0.25(+0.46%) |
Aug 20, 2024 | 54.33 | 54.38 | 53.97 | 54.01 | 325,765 | -0.39(-0.72%) |
Aug 19, 2024 | 54.23 | 54.45 | 54.16 | 54.40 | 437,921 | +0.24(+0.44%) |
Aug 16, 2024 | 53.62 | 54.28 | 53.62 | 54.16 | 659,145 | +0.49(+0.91%) |
Aug 15, 2024 | 53.85 | 54.03 | 53.44 | 53.67 | 1,896,871 | +0.39(+0.73%) |
Aug 14, 2024 | 52.75 | 53.34 | 52.75 | 53.28 | 814,313 | +0.67(+1.27%) |
Aug 13, 2024 | 52.59 | 52.66 | 52.23 | 52.61 | 1,781,972 | +0.25(+0.48%) |
Aug 12, 2024 | 52.84 | 52.92 | 52.30 | 52.36 | 471,302 | -0.27(-0.51%) |
Aug 09, 2024 | 52.44 | 52.65 | 52.09 | 52.63 | 625,453 | +0.24(+0.46%) |
Aug 08, 2024 | 52.09 | 52.51 | 51.93 | 52.39 | 689,966 | +0.49(+0.94%) |
Aug 07, 2024 | 52.25 | 52.62 | 51.86 | 51.90 | 623,877 | +0.13(+0.25%) |
Aug 06, 2024 | 51.83 | 52.39 | 51.68 | 51.77 | 1,700,485 | +0.15(+0.29%) |
Aug 05, 2024 | 52.04 | 52.13 | 50.98 | 51.62 | 2,296,793 | -1.45(-2.73%) |
Aug 02, 2024 | 53.17 | 53.56 | 52.32 | 53.07 | 2,372,812 | -0.75(-1.39%) |
Aug 01, 2024 | 54.47 | 54.77 | 53.43 | 53.82 | 1,989,059 | -0.42(-0.77%) |
Jul 31, 2024 | 54.44 | 54.69 | 54.06 | 54.24 | 1,450,210 | -0.09(-0.17%) |
Jul 30, 2024 | 53.42 | 54.45 | 53.42 | 54.33 | 963,269 | +1.18(+2.22%) |
Jul 29, 2024 | 53.37 | 53.50 | 53.08 | 53.15 | 993,706 | -0.10(-0.19%) |
Jul 26, 2024 | 52.24 | 53.30 | 52.23 | 53.25 | 787,871 | +1.34(+2.58%) |
Jul 25, 2024 | 51.94 | 52.58 | 51.87 | 51.91 | 1,795,869 | +0.18(+0.35%) |
Jul 24, 2024 | 52.21 | 52.42 | 51.70 | 51.73 | 889,873 | -0.47(-0.90%) |
Jul 23, 2024 | 51.81 | 52.28 | 51.78 | 52.20 | 1,552,591 | +0.48(+0.93%) |
Jul 22, 2024 | 51.54 | 51.92 | 51.36 | 51.72 | 483,984 | +0.37(+0.72%) |
Jul 19, 2024 | 52.41 | 52.45 | 51.30 | 51.35 | 1,524,801 | -1.18(-2.25%) |
Jul 18, 2024 | 52.64 | 53.39 | 52.48 | 52.53 | 701,462 | -0.22(-0.42%) |
Jul 17, 2024 | 52.43 | 53.17 | 52.41 | 52.75 | 1,821,976 | +0.32(+0.61%) |
Jul 16, 2024 | 52.04 | 52.55 | 52.03 | 52.43 | 902,269 | +0.60(+1.16%) |
Jul 15, 2024 | 51.40 | 52.07 | 51.35 | 51.83 | 913,492 | +0.48(+0.93%) |
Jul 12, 2024 | 51.04 | 51.51 | 50.99 | 51.35 | 1,958,923 | +0.47(+0.92%) |
Jul 11, 2024 | 50.33 | 50.90 | 50.24 | 50.88 | 731,815 | +0.70(+1.39%) |
Jul 10, 2024 | 49.72 | 50.20 | 49.72 | 50.18 | 407,104 | +0.59(+1.19%) |
Jul 09, 2024 | 49.69 | 50.11 | 49.59 | 49.59 | 527,543 | -0.06(-0.12%) |
Jul 08, 2024 | 49.74 | 50.12 | 49.65 | 49.65 | 410,004 | +0.21(+0.42%) |
Jul 05, 2024 | 49.74 | 49.74 | 49.24 | 49.44 | 354,675 | -0.34(-0.68%) |
Jul 03, 2024 | 49.99 | 50.16 | 49.74 | 49.78 | 291,580 | -0.25(-0.50%) |
Jul 02, 2024 | 49.75 | 50.09 | 49.54 | 50.03 | 1,425,258 | +0.15(+0.30%) |
Jul 01, 2024 | 50.08 | 50.43 | 49.73 | 49.88 | 2,571,986 | +0.05(+0.10%) |
Jun 28, 2024 | 50.15 | 50.33 | 49.62 | 49.83 | 1,000,345 | -0.29(-0.58%) |
Jun 27, 2024 | 49.73 | 50.12 | 49.56 | 50.12 | 468,815 | +0.39(+0.78%) |
Jun 26, 2024 | 50.00 | 50.01 | 49.23 | 49.73 | 839,072 | -0.43(-0.86%) |
Jun 25, 2024 | 50.72 | 50.77 | 50.14 | 50.16 | 711,496 | -0.55(-1.08%) |
Jun 24, 2024 | 50.39 | 50.92 | 50.28 | 50.71 | 791,424 | +0.44(+0.87%) |
Jun 21, 2024 | 50.44 | 50.44 | 50.02 | 50.27 | 876,748 | -0.09(-0.18%) |
Jun 20, 2024 | 49.96 | 50.44 | 49.91 | 50.36 | 669,935 | +0.49(+0.98%) |
Jun 18, 2024 | 49.53 | 50.05 | 49.51 | 49.87 | 914,825 | +0.35(+0.70%) |
Jun 17, 2024 | 48.78 | 49.54 | 48.78 | 49.52 | 808,362 | +0.73(+1.49%) |
Jun 14, 2024 | 48.86 | 49.02 | 48.65 | 48.80 | 550,877 | -0.43(-0.87%) |
Jun 13, 2024 | 49.39 | 49.39 | 48.90 | 49.23 | 715,483 | -0.20(-0.40%) |
Jun 12, 2024 | 49.81 | 49.88 | 49.31 | 49.42 | 533,104 | -0.01(-0.02%) |
Jun 11, 2024 | 49.83 | 49.83 | 49.32 | 49.44 | 810,184 | -0.63(-1.25%) |
Jun 10, 2024 | 50.05 | 50.16 | 49.71 | 50.06 | 715,889 | -0.15(-0.30%) |
Jun 07, 2024 | 50.02 | 50.55 | 49.91 | 50.21 | 654,333 | +0.13(+0.26%) |
Jun 06, 2024 | 50.24 | 50.48 | 49.83 | 50.08 | 447,271 | -0.13(-0.26%) |
Jun 05, 2024 | 50.39 | 50.42 | 49.75 | 50.21 | 446,083 | -0.02(-0.04%) |
Jun 04, 2024 | 50.38 | 50.68 | 50.11 | 50.23 | 661,751 | -0.36(-0.71%) |