Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 56.73 | 57.45 | 55.68 | 56.50 | 1,246,023 | -0.56(-0.98%) |
Aug 15, 2024 | 57.46 | 57.73 | 56.30 | 57.06 | 1,192,943 | +1.18(+2.11%) |
Aug 14, 2024 | 55.92 | 56.06 | 54.87 | 55.88 | 805,608 | -0.19(-0.34%) |
Aug 13, 2024 | 54.74 | 56.34 | 53.94 | 56.07 | 2,113,356 | -0.11(-0.20%) |
Aug 12, 2024 | 56.18 | 57.14 | 54.35 | 56.18 | 946,398 | +0.39(+0.70%) |
Aug 09, 2024 | 52.00 | 56.43 | 51.92 | 55.79 | 1,819,200 | +1.79(+3.31%) |
Aug 08, 2024 | 51.39 | 54.47 | 51.17 | 54.00 | 1,720,548 | +2.78(+5.43%) |
Aug 07, 2024 | 53.93 | 53.93 | 51.05 | 51.22 | 1,474,596 | -2.32(-4.33%) |
Aug 06, 2024 | 53.55 | 54.83 | 53.21 | 53.54 | 949,220 | +0.11(+0.21%) |
Aug 05, 2024 | 53.10 | 56.13 | 53.00 | 53.43 | 2,036,504 | -3.71(-6.49%) |
Aug 02, 2024 | 55.97 | 57.56 | 55.49 | 57.14 | 1,322,588 | -0.77(-1.33%) |
Aug 01, 2024 | 58.95 | 59.80 | 57.85 | 57.91 | 1,047,665 | -1.10(-1.86%) |
Jul 31, 2024 | 60.30 | 61.27 | 58.67 | 59.01 | 1,370,482 | -1.15(-1.91%) |
Jul 30, 2024 | 59.44 | 60.54 | 58.67 | 60.16 | 923,518 | +1.07(+1.81%) |
Jul 29, 2024 | 59.61 | 60.20 | 57.53 | 59.09 | 1,209,770 | -0.60(-1.01%) |
Jul 26, 2024 | 59.62 | 61.38 | 58.50 | 59.69 | 1,166,219 | +1.19(+2.03%) |
Jul 25, 2024 | 56.86 | 58.69 | 56.77 | 58.50 | 1,344,375 | +1.70(+2.99%) |
Jul 24, 2024 | 56.76 | 57.94 | 56.63 | 56.80 | 926,406 | -0.58(-1.01%) |
Jul 23, 2024 | 56.87 | 58.20 | 56.21 | 57.38 | 1,426,720 | -0.04(-0.07%) |
Jul 22, 2024 | 56.88 | 57.69 | 55.66 | 57.42 | 1,436,834 | +1.01(+1.79%) |
Jul 19, 2024 | 55.95 | 57.00 | 55.14 | 56.41 | 827,901 | +0.50(+0.89%) |
Jul 18, 2024 | 56.78 | 57.88 | 55.50 | 55.91 | 1,223,047 | -0.88(-1.55%) |
Jul 17, 2024 | 55.65 | 57.44 | 54.97 | 56.79 | 2,133,073 | +0.03(+0.05%) |
Jul 16, 2024 | 57.69 | 58.85 | 56.24 | 56.76 | 1,031,885 | -0.63(-1.10%) |
Jul 15, 2024 | 56.10 | 57.53 | 55.34 | 57.39 | 1,074,096 | +1.41(+2.52%) |
Jul 12, 2024 | 56.80 | 57.40 | 55.54 | 55.98 | 1,169,947 | -0.32(-0.57%) |
Jul 11, 2024 | 56.24 | 56.65 | 55.25 | 56.30 | 1,464,196 | +1.37(+2.49%) |
Jul 10, 2024 | 55.14 | 55.58 | 53.59 | 54.93 | 1,044,746 | +0.07(+0.13%) |
Jul 09, 2024 | 56.24 | 56.36 | 54.58 | 54.86 | 1,042,727 | -1.81(-3.19%) |
Jul 08, 2024 | 55.47 | 56.72 | 54.85 | 56.67 | 1,065,282 | +1.16(+2.09%) |
Jul 05, 2024 | 54.61 | 55.65 | 53.68 | 55.51 | 959,633 | +1.11(+2.04%) |
Jul 03, 2024 | 55.40 | 55.50 | 54.19 | 54.40 | 487,269 | -0.44(-0.80%) |
Jul 02, 2024 | 54.97 | 54.97 | 53.39 | 54.84 | 1,316,823 | +0.14(+0.26%) |
Jul 01, 2024 | 53.83 | 55.86 | 53.24 | 54.70 | 1,951,406 | +0.52(+0.96%) |
Jun 28, 2024 | 53.75 | 54.66 | 52.94 | 54.18 | 7,296,471 | +0.40(+0.74%) |
Jun 27, 2024 | 51.86 | 54.03 | 51.29 | 53.78 | 1,436,281 | +2.03(+3.92%) |
Jun 26, 2024 | 52.50 | 52.50 | 50.81 | 51.75 | 1,847,197 | -1.12(-2.12%) |
Jun 25, 2024 | 54.02 | 54.77 | 52.72 | 52.87 | 958,521 | -1.03(-1.91%) |
Jun 24, 2024 | 53.75 | 54.57 | 53.01 | 53.90 | 1,085,952 | +0.38(+0.71%) |
Jun 21, 2024 | 52.21 | 53.80 | 51.62 | 53.52 | 6,269,539 | +1.70(+3.28%) |
Jun 20, 2024 | 51.81 | 52.88 | 51.50 | 51.82 | 1,080,197 | -0.12(-0.23%) |
Jun 18, 2024 | 52.71 | 53.44 | 51.57 | 51.94 | 1,043,705 | -0.84(-1.59%) |
Jun 17, 2024 | 53.07 | 53.77 | 52.08 | 52.78 | 1,421,658 | -1.15(-2.13%) |
Jun 14, 2024 | 52.23 | 54.35 | 51.87 | 53.93 | 1,182,895 | +1.22(+2.31%) |
Jun 13, 2024 | 54.02 | 54.41 | 52.67 | 52.71 | 1,150,372 | -1.33(-2.46%) |
Jun 12, 2024 | 54.50 | 54.83 | 53.56 | 54.04 | 1,302,501 | +0.75(+1.41%) |
Jun 11, 2024 | 53.52 | 54.04 | 52.56 | 53.29 | 1,235,066 | -0.87(-1.61%) |
Jun 10, 2024 | 52.07 | 54.45 | 51.51 | 54.16 | 2,583,415 | +1.37(+2.60%) |
Jun 07, 2024 | 52.10 | 52.94 | 50.87 | 52.79 | 2,186,655 | +0.51(+0.98%) |
Jun 06, 2024 | 54.25 | 54.75 | 52.00 | 52.28 | 3,019,235 | -2.30(-4.21%) |
Jun 05, 2024 | 48.68 | 55.00 | 47.02 | 54.58 | 5,674,159 | +6.17(+12.75%) |
Jun 04, 2024 | 49.16 | 49.38 | 47.82 | 48.41 | 1,960,856 | -1.46(-2.93%) |
|