Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 58.19 | 58.51 | 57.37 | 58.43 | 2,680,821 | +1.10(+1.92%) |
Aug 20, 2024 | 57.71 | 57.94 | 57.16 | 57.33 | 1,659,548 | -0.44(-0.76%) |
Aug 19, 2024 | 57.77 | 58.17 | 57.41 | 57.77 | 2,412,418 | +0.05(+0.09%) |
Aug 16, 2024 | 57.05 | 57.76 | 57.05 | 57.72 | 2,250,894 | +0.71(+1.25%) |
Aug 15, 2024 | 56.56 | 57.59 | 56.42 | 57.01 | 3,331,803 | +1.10(+1.97%) |
Aug 14, 2024 | 54.56 | 55.94 | 54.03 | 55.91 | 2,559,804 | +2.09(+3.88%) |
Aug 13, 2024 | 52.68 | 54.03 | 52.28 | 53.82 | 1,952,703 | +1.43(+2.73%) |
Aug 12, 2024 | 52.05 | 52.55 | 51.62 | 52.39 | 1,561,508 | +0.36(+0.69%) |
Aug 09, 2024 | 50.96 | 52.31 | 50.49 | 52.03 | 2,912,037 | +0.72(+1.40%) |
Aug 08, 2024 | 52.37 | 52.83 | 50.84 | 51.31 | 2,705,063 | +0.21(+0.41%) |
Aug 07, 2024 | 52.22 | 52.76 | 51.06 | 51.10 | 2,088,158 | -0.36(-0.70%) |
Aug 06, 2024 | 51.51 | 52.40 | 50.85 | 51.46 | 2,090,008 | +0.23(+0.45%) |
Aug 05, 2024 | 52.24 | 52.47 | 50.89 | 51.23 | 3,022,140 | -2.72(-5.04%) |
Aug 02, 2024 | 53.51 | 54.05 | 52.99 | 53.95 | 1,695,935 | -0.29(-0.53%) |
Aug 01, 2024 | 54.59 | 55.09 | 53.94 | 54.24 | 1,750,297 | -0.15(-0.28%) |
Jul 31, 2024 | 54.65 | 55.08 | 54.35 | 54.39 | 1,858,749 | +0.01(+0.02%) |
Jul 30, 2024 | 53.46 | 54.73 | 53.26 | 54.38 | 1,670,917 | +1.36(+2.57%) |
Jul 29, 2024 | 52.55 | 53.54 | 52.53 | 53.02 | 1,668,990 | +0.33(+0.63%) |
Jul 26, 2024 | 52.13 | 53.05 | 51.90 | 52.69 | 1,472,369 | +1.26(+2.45%) |
Jul 25, 2024 | 50.73 | 51.91 | 50.62 | 51.43 | 1,741,436 | +0.67(+1.32%) |
Jul 24, 2024 | 52.20 | 52.26 | 50.67 | 50.76 | 2,077,776 | -2.05(-3.88%) |
Jul 23, 2024 | 52.38 | 53.03 | 52.11 | 52.81 | 1,283,204 | +0.44(+0.84%) |
Jul 22, 2024 | 52.26 | 52.65 | 51.74 | 52.37 | 2,195,211 | +0.13(+0.25%) |
Jul 19, 2024 | 53.08 | 53.29 | 52.06 | 52.24 | 1,268,934 | -0.75(-1.42%) |
Jul 18, 2024 | 53.23 | 53.41 | 52.81 | 52.99 | 969,258 | -0.43(-0.80%) |
Jul 17, 2024 | 53.12 | 53.93 | 53.09 | 53.42 | 1,278,188 | -0.11(-0.21%) |
Jul 16, 2024 | 52.35 | 53.57 | 52.03 | 53.53 | 1,178,425 | +1.35(+2.59%) |
Jul 15, 2024 | 52.35 | 52.55 | 51.84 | 52.18 | 1,163,803 | -0.16(-0.31%) |
Jul 12, 2024 | 52.36 | 52.58 | 51.78 | 52.34 | 1,443,166 | +0.32(+0.62%) |
Jul 11, 2024 | 50.66 | 52.15 | 50.24 | 52.02 | 2,002,288 | +1.81(+3.60%) |
Jul 10, 2024 | 50.33 | 50.79 | 50.15 | 50.21 | 1,730,913 | +0.15(+0.30%) |
Jul 09, 2024 | 51.59 | 51.80 | 50.05 | 50.06 | 1,840,618 | -1.56(-3.02%) |
Jul 08, 2024 | 52.45 | 52.67 | 51.55 | 51.62 | 1,087,792 | -0.41(-0.79%) |
Jul 05, 2024 | 52.83 | 52.99 | 51.80 | 52.03 | 2,361,002 | -1.02(-1.92%) |
Jul 03, 2024 | 52.81 | 53.20 | 52.71 | 53.05 | 969,947 | +0.18(+0.34%) |
Jul 02, 2024 | 52.41 | 52.94 | 51.99 | 52.87 | 1,154,893 | +0.31(+0.59%) |
Jul 01, 2024 | 53.40 | 53.56 | 52.28 | 52.56 | 1,510,383 | -0.42(-0.79%) |
Jun 28, 2024 | 53.25 | 53.99 | 52.90 | 52.98 | 2,566,938 | -0.16(-0.30%) |
Jun 27, 2024 | 53.53 | 53.70 | 52.84 | 53.14 | 1,170,577 | -0.46(-0.86%) |
Jun 26, 2024 | 55.14 | 55.25 | 53.35 | 53.60 | 2,041,186 | -1.84(-3.32%) |
Jun 25, 2024 | 54.43 | 55.59 | 53.90 | 55.44 | 2,502,651 | +1.08(+1.99%) |
Jun 24, 2024 | 53.44 | 54.46 | 53.28 | 54.36 | 1,654,618 | +0.92(+1.72%) |
Jun 21, 2024 | 52.98 | 53.67 | 52.84 | 53.44 | 2,645,904 | +0.47(+0.89%) |
Jun 20, 2024 | 53.02 | 53.28 | 52.59 | 52.97 | 2,433,575 | -0.17(-0.32%) |
Jun 18, 2024 | 53.59 | 53.66 | 52.89 | 53.14 | 2,233,200 | -0.22(-0.41%) |
Jun 17, 2024 | 51.77 | 53.50 | 51.77 | 53.36 | 4,303,805 | +1.54(+2.97%) |
Jun 14, 2024 | 52.24 | 52.24 | 51.51 | 51.82 | 1,814,337 | -0.73(-1.39%) |
Jun 13, 2024 | 53.31 | 53.57 | 51.70 | 52.55 | 1,498,289 | -0.70(-1.31%) |
Jun 12, 2024 | 53.65 | 53.86 | 53.20 | 53.25 | 1,814,836 | +0.19(+0.36%) |
Jun 11, 2024 | 52.94 | 53.22 | 52.33 | 53.06 | 2,258,788 | -0.06(-0.11%) |
Jun 10, 2024 | 52.98 | 53.57 | 52.72 | 53.12 | 1,794,205 | -0.31(-0.58%) |
Jun 07, 2024 | 53.68 | 53.93 | 52.71 | 53.43 | 2,844,003 | -0.39(-0.72%) |
Jun 06, 2024 | 53.49 | 54.10 | 53.05 | 53.82 | 2,358,574 | +0.64(+1.20%) |
Jun 05, 2024 | 53.01 | 54.53 | 52.91 | 53.18 | 2,716,891 | +0.89(+1.70%) |
Jun 04, 2024 | 52.79 | 52.92 | 51.97 | 52.29 | 1,712,857 | -0.73(-1.38%) |