Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 57.00 | 57.69 | 56.70 | 57.54 | 1,092,663 | +0.42(+0.74%) |
Aug 15, 2024 | 58.00 | 58.19 | 57.04 | 57.12 | 1,125,197 | +0.11(+0.19%) |
Aug 14, 2024 | 55.79 | 57.55 | 55.79 | 57.01 | 1,619,517 | +1.42(+2.55%) |
Aug 13, 2024 | 55.38 | 55.98 | 54.74 | 55.59 | 1,798,746 | +0.62(+1.13%) |
Aug 12, 2024 | 55.37 | 55.65 | 54.67 | 54.97 | 2,430,045 | -0.24(-0.43%) |
Aug 09, 2024 | 55.43 | 55.69 | 55.16 | 55.21 | 841,544 | -0.11(-0.20%) |
Aug 08, 2024 | 54.56 | 55.65 | 54.42 | 55.32 | 1,077,234 | +1.49(+2.77%) |
Aug 07, 2024 | 55.52 | 55.54 | 53.78 | 53.83 | 773,639 | -0.30(-0.55%) |
Aug 06, 2024 | 53.10 | 54.56 | 52.42 | 54.13 | 1,392,965 | +1.31(+2.48%) |
Aug 05, 2024 | 51.26 | 53.54 | 50.72 | 52.82 | 2,198,290 | -1.40(-2.58%) |
Aug 02, 2024 | 55.05 | 55.34 | 53.91 | 54.22 | 1,767,037 | -2.22(-3.93%) |
Aug 01, 2024 | 58.59 | 59.30 | 55.79 | 56.44 | 1,315,669 | -2.03(-3.47%) |
Jul 31, 2024 | 58.24 | 59.08 | 57.86 | 58.47 | 1,560,937 | +0.78(+1.35%) |
Jul 30, 2024 | 57.71 | 58.21 | 57.29 | 57.69 | 1,038,605 | +0.54(+0.94%) |
Jul 29, 2024 | 57.22 | 57.79 | 56.82 | 57.15 | 1,282,796 | +0.19(+0.33%) |
Jul 26, 2024 | 56.98 | 57.49 | 56.76 | 56.96 | 1,315,404 | +0.76(+1.35%) |
Jul 25, 2024 | 54.66 | 57.01 | 54.63 | 56.20 | 1,894,772 | +1.60(+2.93%) |
Jul 24, 2024 | 55.48 | 55.94 | 54.56 | 54.60 | 1,615,970 | -1.20(-2.15%) |
Jul 23, 2024 | 55.06 | 56.31 | 54.90 | 55.80 | 1,247,599 | +0.93(+1.69%) |
Jul 22, 2024 | 54.62 | 55.10 | 53.94 | 54.87 | 1,005,376 | +0.43(+0.79%) |
Jul 19, 2024 | 54.68 | 55.00 | 54.30 | 54.44 | 954,465 | -0.36(-0.66%) |
Jul 18, 2024 | 55.89 | 56.55 | 54.79 | 54.80 | 2,515,588 | -1.20(-2.14%) |
Jul 17, 2024 | 56.44 | 56.97 | 55.75 | 56.00 | 1,510,288 | -0.77(-1.36%) |
Jul 16, 2024 | 55.05 | 57.28 | 54.91 | 56.77 | 3,667,746 | +1.79(+3.26%) |
Jul 15, 2024 | 54.37 | 55.36 | 54.29 | 54.98 | 1,534,408 | +1.14(+2.12%) |
Jul 12, 2024 | 53.73 | 54.45 | 53.31 | 53.84 | 1,517,268 | +0.40(+0.75%) |
Jul 11, 2024 | 52.82 | 53.69 | 52.43 | 53.44 | 1,969,432 | +0.88(+1.67%) |
Jul 10, 2024 | 51.48 | 52.62 | 51.48 | 52.56 | 1,123,272 | +1.06(+2.06%) |
Jul 09, 2024 | 51.08 | 51.81 | 50.88 | 51.50 | 1,455,362 | +0.50(+0.98%) |
Jul 08, 2024 | 50.77 | 51.36 | 50.77 | 51.00 | 1,000,790 | +0.32(+0.63%) |
Jul 05, 2024 | 51.00 | 51.16 | 50.62 | 50.68 | 1,109,437 | -0.37(-0.72%) |
Jul 03, 2024 | 50.95 | 51.36 | 50.82 | 51.05 | 1,102,288 | +0.32(+0.63%) |
Jul 02, 2024 | 49.90 | 50.94 | 49.74 | 50.73 | 1,325,891 | +0.76(+1.52%) |
Jul 01, 2024 | 50.00 | 50.40 | 49.59 | 49.97 | 1,255,644 | +0.21(+0.42%) |
Jun 28, 2024 | 49.27 | 50.49 | 49.27 | 49.76 | 4,115,347 | +0.84(+1.72%) |
Jun 27, 2024 | 47.95 | 49.75 | 47.62 | 48.92 | 3,968,309 | +2.91(+6.32%) |
Jun 26, 2024 | 45.78 | 46.13 | 45.38 | 46.01 | 1,823,019 | -0.03(-0.07%) |
Jun 25, 2024 | 46.23 | 46.40 | 45.63 | 46.04 | 1,390,742 | -0.30(-0.65%) |
Jun 24, 2024 | 45.94 | 46.63 | 45.90 | 46.34 | 1,494,354 | +0.59(+1.29%) |
Jun 21, 2024 | 46.09 | 46.09 | 45.17 | 45.75 | 2,316,198 | -0.14(-0.31%) |
Jun 20, 2024 | 46.61 | 46.84 | 45.72 | 45.89 | 1,718,302 | -0.61(-1.31%) |
Jun 18, 2024 | 45.07 | 46.52 | 44.92 | 46.50 | 1,546,379 | +1.54(+3.43%) |
Jun 17, 2024 | 43.91 | 45.09 | 43.83 | 44.96 | 918,371 | +0.94(+2.14%) |
Jun 14, 2024 | 43.48 | 44.23 | 43.41 | 44.02 | 1,292,676 | +0.11(+0.25%) |
Jun 13, 2024 | 43.44 | 44.09 | 43.17 | 43.91 | 693,896 | +0.18(+0.41%) |
Jun 12, 2024 | 44.30 | 44.31 | 43.46 | 43.73 | 847,778 | +0.49(+1.13%) |
Jun 11, 2024 | 43.83 | 43.83 | 43.19 | 43.24 | 892,151 | -1.03(-2.33%) |
Jun 10, 2024 | 44.12 | 44.68 | 43.65 | 44.27 | 733,897 | -0.26(-0.58%) |
Jun 07, 2024 | 45.02 | 45.18 | 44.52 | 44.53 | 1,185,781 | -0.60(-1.33%) |
Jun 06, 2024 | 45.58 | 45.76 | 44.93 | 45.13 | 444,584 | -0.48(-1.05%) |
Jun 05, 2024 | 45.50 | 45.87 | 45.22 | 45.61 | 653,831 | +0.23(+0.51%) |
Jun 04, 2024 | 45.67 | 46.07 | 45.36 | 45.38 | 541,796 | -0.75(-1.63%) |