Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 53.44 | 54.10 | 53.29 | 53.97 | 2,402,677 | +0.76(+1.43%) |
Aug 29, 2024 | 53.39 | 53.48 | 52.39 | 53.21 | 1,028,954 | +0.19(+0.36%) |
Aug 28, 2024 | 53.00 | 53.34 | 52.69 | 53.02 | 1,062,964 | -0.09(-0.17%) |
Aug 27, 2024 | 53.56 | 53.68 | 53.01 | 53.11 | 1,218,991 | -0.33(-0.61%) |
Aug 26, 2024 | 53.69 | 53.97 | 53.36 | 53.44 | 1,027,553 | +0.05(+0.09%) |
Aug 23, 2024 | 53.33 | 53.53 | 52.91 | 53.39 | 699,730 | +0.30(+0.56%) |
Aug 22, 2024 | 53.02 | 53.32 | 52.93 | 53.09 | 1,196,116 | +0.26(+0.49%) |
Aug 21, 2024 | 53.59 | 53.80 | 52.62 | 52.83 | 1,634,052 | -0.46(-0.86%) |
Aug 20, 2024 | 53.42 | 53.67 | 53.24 | 53.29 | 1,362,853 | -0.31(-0.57%) |
Aug 19, 2024 | 53.19 | 53.81 | 53.17 | 53.60 | 1,262,803 | +0.41(+0.76%) |
Aug 16, 2024 | 53.07 | 53.31 | 52.74 | 53.19 | 1,079,791 | +0.06(+0.11%) |
Aug 15, 2024 | 52.39 | 53.35 | 52.39 | 53.13 | 1,877,095 | +1.13(+2.17%) |
Aug 14, 2024 | 52.71 | 52.71 | 51.92 | 52.00 | 964,565 | -0.56(-1.06%) |
Aug 13, 2024 | 51.53 | 54.32 | 51.40 | 52.56 | 1,622,261 | +0.97(+1.88%) |
Aug 12, 2024 | 52.56 | 52.99 | 51.49 | 51.58 | 2,317,703 | -0.96(-1.83%) |
Aug 09, 2024 | 52.41 | 52.63 | 51.95 | 52.55 | 1,486,796 | +0.12(+0.23%) |
Aug 08, 2024 | 51.57 | 52.77 | 51.57 | 52.43 | 2,136,168 | +0.75(+1.46%) |
Aug 07, 2024 | 53.48 | 54.51 | 51.67 | 51.67 | 3,714,778 | -1.79(-3.34%) |
Aug 06, 2024 | 53.95 | 54.73 | 53.15 | 53.46 | 4,879,368 | +2.75(+5.42%) |
Aug 05, 2024 | 52.57 | 53.00 | 50.46 | 50.71 | 3,061,460 | -1.75(-3.33%) |
Aug 02, 2024 | 52.60 | 52.85 | 51.27 | 52.46 | 2,188,332 | +0.11(+0.21%) |
Aug 01, 2024 | 52.63 | 53.01 | 52.03 | 52.35 | 1,493,504 | -0.07(-0.13%) |
Jul 31, 2024 | 52.74 | 53.08 | 52.40 | 52.42 | 1,567,586 | -0.41(-0.77%) |
Jul 30, 2024 | 52.58 | 53.00 | 52.41 | 52.82 | 1,772,790 | +0.14(+0.26%) |
Jul 29, 2024 | 53.49 | 53.55 | 52.28 | 52.68 | 2,043,904 | -1.20(-2.23%) |
Jul 26, 2024 | 53.70 | 54.47 | 53.54 | 53.88 | 1,645,444 | +0.32(+0.59%) |
Jul 25, 2024 | 53.04 | 53.87 | 52.88 | 53.57 | 2,172,130 | +0.63(+1.20%) |
Jul 24, 2024 | 52.60 | 53.00 | 52.47 | 52.93 | 1,928,691 | +0.48(+0.91%) |
Jul 23, 2024 | 51.94 | 52.76 | 51.90 | 52.46 | 1,301,796 | +0.38(+0.72%) |
Jul 22, 2024 | 51.97 | 52.31 | 51.34 | 52.08 | 1,350,179 | +0.11(+0.21%) |
Jul 19, 2024 | 52.56 | 52.61 | 51.78 | 51.97 | 1,225,724 | -0.66(-1.26%) |
Jul 18, 2024 | 52.57 | 53.75 | 52.41 | 52.63 | 2,327,350 | -0.90(-1.69%) |
Jul 17, 2024 | 52.37 | 53.78 | 52.27 | 53.54 | 2,176,143 | +1.39(+2.66%) |
Jul 16, 2024 | 51.15 | 52.18 | 50.93 | 52.15 | 1,713,808 | +1.23(+2.42%) |
Jul 15, 2024 | 50.78 | 51.37 | 50.58 | 50.92 | 2,069,769 | +0.10(+0.20%) |
Jul 12, 2024 | 50.75 | 51.19 | 50.28 | 50.82 | 1,942,134 | +0.07(+0.14%) |
Jul 11, 2024 | 50.22 | 51.02 | 50.13 | 50.75 | 1,682,964 | +0.73(+1.47%) |
Jul 10, 2024 | 49.53 | 50.06 | 49.29 | 50.02 | 1,591,324 | +0.49(+0.98%) |
Jul 09, 2024 | 49.55 | 50.18 | 49.46 | 49.53 | 2,004,491 | -0.22(-0.44%) |
Jul 08, 2024 | 49.62 | 49.78 | 49.36 | 49.75 | 1,965,110 | +0.18(+0.36%) |
Jul 05, 2024 | 50.08 | 50.13 | 49.22 | 49.57 | 2,602,719 | -0.64(-1.28%) |
Jul 03, 2024 | 50.71 | 50.77 | 49.99 | 50.21 | 1,148,320 | +0.07(+0.14%) |
Jul 02, 2024 | 50.27 | 50.30 | 49.75 | 50.15 | 1,407,713 | -0.04(-0.08%) |