Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 54.38 | 54.55 | 53.98 | 54.12 | 187,222 | +0.08(+0.15%) |
Aug 23, 2024 | 53.36 | 54.18 | 53.27 | 54.04 | 269,440 | +0.72(+1.35%) |
Aug 22, 2024 | 53.32 | 53.53 | 53.06 | 53.32 | 190,239 | +0.00(+0.00%) |
Aug 21, 2024 | 53.44 | 53.51 | 53.22 | 53.32 | 184,538 | +0.09(+0.17%) |
Aug 20, 2024 | 53.35 | 53.45 | 52.97 | 53.23 | 234,962 | -0.21(-0.39%) |
Aug 19, 2024 | 53.15 | 53.53 | 53.15 | 53.44 | 156,430 | +0.24(+0.45%) |
Aug 16, 2024 | 52.97 | 53.35 | 52.87 | 53.20 | 190,166 | +0.27(+0.51%) |
Aug 15, 2024 | 53.14 | 53.20 | 52.50 | 52.93 | 214,373 | +0.33(+0.63%) |
Aug 14, 2024 | 52.40 | 52.78 | 52.16 | 52.60 | 350,965 | +0.36(+0.69%) |
Aug 13, 2024 | 52.12 | 52.34 | 51.73 | 52.24 | 300,332 | +0.43(+0.83%) |
Aug 12, 2024 | 52.08 | 52.08 | 51.23 | 51.81 | 326,080 | -0.36(-0.69%) |
Aug 09, 2024 | 52.09 | 52.41 | 51.40 | 52.17 | 315,219 | -0.01(-0.02%) |
Aug 08, 2024 | 51.92 | 52.27 | 51.51 | 52.18 | 325,728 | +0.44(+0.85%) |
Aug 07, 2024 | 52.40 | 52.40 | 51.25 | 51.74 | 410,497 | -0.17(-0.33%) |
Aug 06, 2024 | 51.22 | 52.21 | 51.16 | 51.91 | 357,888 | +0.42(+0.82%) |
Aug 05, 2024 | 53.50 | 53.50 | 51.23 | 51.49 | 405,872 | -2.42(-4.49%) |
Aug 02, 2024 | 53.42 | 53.99 | 53.00 | 53.91 | 333,432 | +0.45(+0.84%) |
Aug 01, 2024 | 53.95 | 54.47 | 52.76 | 53.46 | 457,467 | -0.31(-0.58%) |
Jul 31, 2024 | 54.39 | 55.47 | 53.65 | 53.77 | 565,908 | +0.26(+0.49%) |
Jul 30, 2024 | 53.26 | 53.58 | 52.71 | 53.51 | 315,179 | +0.64(+1.21%) |
Jul 29, 2024 | 53.16 | 53.42 | 52.66 | 52.87 | 355,511 | -0.40(-0.75%) |
Jul 26, 2024 | 53.22 | 53.52 | 53.01 | 53.27 | 256,048 | +0.14(+0.26%) |
Jul 25, 2024 | 53.00 | 53.76 | 52.73 | 53.13 | 362,376 | +0.45(+0.85%) |
Jul 24, 2024 | 52.25 | 53.28 | 52.17 | 52.68 | 362,300 | +0.58(+1.11%) |
Jul 23, 2024 | 52.87 | 52.87 | 52.05 | 52.10 | 392,926 | -0.99(-1.86%) |
Jul 22, 2024 | 52.65 | 53.19 | 52.54 | 53.09 | 275,148 | +0.54(+1.03%) |
Jul 19, 2024 | 53.17 | 53.38 | 52.26 | 52.55 | 274,708 | -0.50(-0.94%) |
Jul 18, 2024 | 53.33 | 54.05 | 53.00 | 53.05 | 220,282 | -0.59(-1.10%) |
Jul 17, 2024 | 52.81 | 54.02 | 52.77 | 53.64 | 316,954 | +0.92(+1.75%) |
Jul 16, 2024 | 51.79 | 52.78 | 51.77 | 52.72 | 276,016 | +1.23(+2.39%) |
Jul 15, 2024 | 51.31 | 51.51 | 51.05 | 51.49 | 278,493 | +0.11(+0.21%) |
Jul 12, 2024 | 51.25 | 51.79 | 51.15 | 51.38 | 237,151 | +0.54(+1.06%) |
Jul 11, 2024 | 49.62 | 51.06 | 49.62 | 50.84 | 275,390 | +1.79(+3.65%) |
Jul 10, 2024 | 48.83 | 49.08 | 48.70 | 49.05 | 190,109 | +0.37(+0.76%) |
Jul 09, 2024 | 48.60 | 49.01 | 48.52 | 48.68 | 200,187 | -0.07(-0.14%) |
Jul 08, 2024 | 49.22 | 49.45 | 48.67 | 48.75 | 204,910 | -0.24(-0.49%) |
Jul 05, 2024 | 49.08 | 49.24 | 48.85 | 48.99 | 147,396 | -0.06(-0.12%) |
Jul 03, 2024 | 49.39 | 49.78 | 49.00 | 49.05 | 118,359 | -0.31(-0.63%) |
Jul 02, 2024 | 49.43 | 49.56 | 49.30 | 49.36 | 167,784 | +0.17(+0.35%) |
Jul 01, 2024 | 49.99 | 50.56 | 49.06 | 49.19 | 296,302 | -0.89(-1.78%) |
Jun 28, 2024 | 50.24 | 50.28 | 49.83 | 50.08 | 668,460 | +0.08(+0.16%) |
Jun 27, 2024 | 49.43 | 50.01 | 49.23 | 50.00 | 248,537 | +0.76(+1.54%) |
Jun 26, 2024 | 49.12 | 49.70 | 49.01 | 49.24 | 234,490 | -0.19(-0.38%) |
Jun 25, 2024 | 50.27 | 50.27 | 49.15 | 49.43 | 224,126 | -0.97(-1.92%) |
Jun 24, 2024 | 49.30 | 50.47 | 49.30 | 50.40 | 300,807 | +1.28(+2.61%) |
Jun 21, 2024 | 49.18 | 49.51 | 48.91 | 49.12 | 635,296 | +0.06(+0.12%) |
Jun 20, 2024 | 49.33 | 49.70 | 49.02 | 49.06 | 224,243 | -0.34(-0.69%) |
Jun 18, 2024 | 49.43 | 49.65 | 49.19 | 49.40 | 196,868 | -0.17(-0.34%) |
Jun 17, 2024 | 49.26 | 49.95 | 49.23 | 49.57 | 210,137 | -0.04(-0.08%) |
Jun 14, 2024 | 49.25 | 49.62 | 49.06 | 49.61 | 160,647 | -0.09(-0.18%) |
Jun 13, 2024 | 49.48 | 49.86 | 49.30 | 49.70 | 185,211 | +0.05(+0.10%) |
Jun 12, 2024 | 50.96 | 50.96 | 49.63 | 49.65 | 268,039 | -0.53(-1.06%) |
Jun 11, 2024 | 49.48 | 50.29 | 49.23 | 50.18 | 275,187 | +0.29(+0.57%) |
Jun 10, 2024 | 49.60 | 50.11 | 49.47 | 49.90 | 137,207 | +0.01(+0.02%) |
Jun 07, 2024 | 50.31 | 50.31 | 49.72 | 49.89 | 177,588 | -0.47(-0.94%) |
Jun 06, 2024 | 50.53 | 50.90 | 50.29 | 50.36 | 133,051 | -0.43(-0.85%) |
Jun 05, 2024 | 50.93 | 51.01 | 50.57 | 50.80 | 179,816 | -0.26(-0.50%) |
Jun 04, 2024 | 50.95 | 51.20 | 50.52 | 51.05 | 197,402 | -0.10(-0.19%) |