Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 53.59 | 53.70 | 52.05 | 52.47 | 21,302,952 | -1.50(-2.78%) |
Aug 15, 2024 | 51.79 | 54.32 | 51.58 | 53.97 | 28,807,658 | +2.32(+4.49%) |
Aug 14, 2024 | 52.02 | 52.53 | 51.08 | 51.65 | 32,661,128 | -0.03(-0.06%) |
Aug 13, 2024 | 50.79 | 52.11 | 48.00 | 51.68 | 108,952,088 | -4.19(-7.50%) |
Aug 12, 2024 | 55.60 | 56.34 | 55.08 | 55.87 | 10,071,225 | +0.32(+0.58%) |
Aug 09, 2024 | 54.90 | 56.14 | 54.53 | 55.55 | 11,569,759 | +1.23(+2.26%) |
Aug 08, 2024 | 54.00 | 54.89 | 53.74 | 54.32 | 9,303,699 | +0.69(+1.29%) |
Aug 07, 2024 | 54.50 | 55.30 | 53.41 | 53.63 | 11,233,921 | -0.45(-0.83%) |
Aug 06, 2024 | 52.93 | 55.11 | 52.66 | 54.08 | 16,400,209 | +1.90(+3.64%) |
Aug 05, 2024 | 48.25 | 52.74 | 47.98 | 52.18 | 14,445,811 | -0.39(-0.74%) |
Aug 02, 2024 | 52.33 | 52.85 | 51.15 | 52.57 | 15,107,284 | -0.89(-1.66%) |
Aug 01, 2024 | 54.29 | 55.07 | 52.83 | 53.46 | 14,087,776 | -0.86(-1.58%) |
Jul 31, 2024 | 53.50 | 54.51 | 52.80 | 54.32 | 23,022,694 | +1.75(+3.33%) |
Jul 30, 2024 | 51.18 | 52.76 | 51.10 | 52.57 | 23,636,708 | +1.60(+3.14%) |
Jul 29, 2024 | 49.91 | 51.29 | 49.59 | 50.97 | 16,031,068 | +1.14(+2.29%) |
Jul 26, 2024 | 51.24 | 51.59 | 49.41 | 49.83 | 24,611,244 | -0.99(-1.95%) |
Jul 25, 2024 | 50.51 | 51.60 | 49.53 | 50.82 | 40,754,236 | -0.96(-1.85%) |
Jul 24, 2024 | 52.04 | 52.49 | 51.46 | 51.78 | 38,965,976 | -0.77(-1.47%) |
Jul 23, 2024 | 53.89 | 54.72 | 52.34 | 52.55 | 17,531,994 | -1.01(-1.89%) |
Jul 22, 2024 | 53.48 | 54.03 | 52.98 | 53.56 | 13,866,356 | +0.02(+0.04%) |
Jul 19, 2024 | 53.92 | 54.00 | 52.95 | 53.54 | 15,629,876 | +0.16(+0.30%) |
Jul 18, 2024 | 53.48 | 54.55 | 52.63 | 53.38 | 29,127,974 | -1.91(-3.45%) |
Jul 17, 2024 | 56.92 | 57.39 | 55.10 | 55.29 | 17,197,902 | -2.45(-4.24%) |
Jul 16, 2024 | 56.76 | 57.92 | 56.23 | 57.74 | 14,395,606 | +1.13(+2.00%) |
Jul 15, 2024 | 57.75 | 57.80 | 56.48 | 56.61 | 15,186,196 | -1.06(-1.84%) |
Jul 12, 2024 | 57.76 | 58.67 | 57.43 | 57.67 | 14,046,531 | +0.12(+0.21%) |
Jul 11, 2024 | 58.00 | 58.50 | 57.37 | 57.55 | 13,314,230 | -0.75(-1.29%) |
Jul 10, 2024 | 57.43 | 58.63 | 56.82 | 58.30 | 20,287,868 | +0.82(+1.43%) |
Jul 09, 2024 | 59.63 | 60.16 | 57.35 | 57.48 | 25,146,266 | -2.03(-3.41%) |
Jul 08, 2024 | 62.46 | 62.66 | 59.04 | 59.51 | 24,469,100 | -3.24(-5.16%) |
Jul 05, 2024 | 61.56 | 62.95 | 61.20 | 62.75 | 12,845,089 | +1.17(+1.90%) |
Jul 03, 2024 | 61.05 | 62.81 | 60.84 | 61.58 | 12,651,836 | +0.18(+0.29%) |
Jul 02, 2024 | 61.54 | 62.32 | 60.46 | 61.40 | 18,358,220 | -0.41(-0.66%) |
Jul 01, 2024 | 62.69 | 62.76 | 60.25 | 61.81 | 19,638,636 | -0.84(-1.34%) |
Jun 28, 2024 | 62.03 | 63.77 | 61.57 | 62.65 | 22,129,142 | +0.24(+0.38%) |
Jun 27, 2024 | 65.88 | 65.89 | 61.84 | 62.41 | 28,428,916 | -3.45(-5.24%) |
Jun 26, 2024 | 65.81 | 66.31 | 62.75 | 65.86 | 27,340,080 | +0.20(+0.30%) |
Jun 25, 2024 | 64.33 | 65.80 | 64.28 | 65.66 | 23,990,650 | +1.79(+2.80%) |
Jun 24, 2024 | 64.30 | 64.46 | 63.28 | 63.87 | 20,622,150 | -0.34(-0.52%) |
Jun 21, 2024 | 64.50 | 64.67 | 63.86 | 64.21 | 29,558,450 | -0.08(-0.12%) |
Jun 20, 2024 | 68.91 | 68.91 | 63.76 | 64.29 | 42,425,152 | -4.26(-6.22%) |
Jun 18, 2024 | 68.70 | 69.26 | 67.40 | 68.55 | 34,735,100 | +1.24(+1.85%) |
Jun 17, 2024 | 66.53 | 67.68 | 65.90 | 67.31 | 21,247,600 | +1.88(+2.87%) |
Jun 14, 2024 | 65.40 | 65.51 | 64.75 | 65.43 | 13,975,100 | +0.13(+0.20%) |
Jun 13, 2024 | 63.77 | 65.87 | 63.77 | 65.31 | 24,235,150 | +1.89(+2.98%) |
Jun 12, 2024 | 62.75 | 63.85 | 62.48 | 63.42 | 16,995,500 | +0.81(+1.30%) |
Jun 11, 2024 | 62.33 | 62.67 | 61.64 | 62.60 | 9,720,450 | +0.01(+0.01%) |
Jun 10, 2024 | 63.38 | 63.53 | 62.42 | 62.60 | 10,363,900 | -0.78(-1.24%) |
Jun 07, 2024 | 64.53 | 64.80 | 63.27 | 63.38 | 14,239,800 | -0.85(-1.33%) |
Jun 06, 2024 | 63.45 | 64.42 | 63.06 | 64.23 | 12,775,650 | +1.27(+2.02%) |
Jun 05, 2024 | 61.88 | 63.22 | 61.64 | 62.96 | 11,733,100 | +1.38(+2.24%) |
Jun 04, 2024 | 62.26 | 62.26 | 61.27 | 61.58 | 20,614,800 | +0.05(+0.08%) |