Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 54.72 | 55.13 | 54.55 | 55.10 | 507,600 | +0.42(+0.77%) |
Aug 20, 2024 | 55.06 | 55.06 | 54.63 | 54.68 | 539,489 | -0.31(-0.56%) |
Aug 19, 2024 | 54.15 | 55.01 | 54.05 | 54.99 | 448,519 | +0.71(+1.31%) |
Aug 16, 2024 | 54.94 | 55.48 | 54.09 | 54.28 | 1,191,927 | -0.37(-0.68%) |
Aug 15, 2024 | 55.16 | 55.54 | 54.46 | 54.65 | 651,380 | +0.09(+0.16%) |
Aug 14, 2024 | 54.44 | 54.72 | 54.20 | 54.56 | 662,504 | +0.00(+0.00%) |
Aug 13, 2024 | 53.94 | 54.77 | 53.89 | 54.56 | 918,987 | +0.73(+1.36%) |
Aug 12, 2024 | 54.06 | 54.45 | 53.79 | 53.83 | 961,888 | -0.14(-0.26%) |
Aug 09, 2024 | 53.87 | 54.87 | 53.33 | 53.97 | 1,005,871 | +0.26(+0.48%) |
Aug 08, 2024 | 55.07 | 55.15 | 53.34 | 53.71 | 1,277,508 | -0.21(-0.39%) |
Aug 07, 2024 | 52.61 | 56.49 | 52.61 | 53.92 | 1,534,025 | +1.79(+3.43%) |
Aug 06, 2024 | 51.17 | 52.40 | 51.14 | 52.13 | 1,924,739 | +1.03(+2.02%) |
Aug 05, 2024 | 50.73 | 51.33 | 50.37 | 51.10 | 1,989,429 | -0.92(-1.77%) |
Aug 02, 2024 | 52.81 | 52.92 | 51.62 | 52.02 | 984,263 | -1.33(-2.49%) |
Aug 01, 2024 | 54.18 | 54.38 | 53.11 | 53.35 | 1,114,603 | -0.24(-0.45%) |
Jul 31, 2024 | 53.63 | 53.76 | 53.11 | 53.59 | 859,692 | +0.18(+0.34%) |
Jul 30, 2024 | 53.69 | 53.87 | 52.87 | 53.41 | 1,026,789 | -0.13(-0.24%) |
Jul 29, 2024 | 54.08 | 54.12 | 53.38 | 53.54 | 915,217 | -0.33(-0.61%) |
Jul 26, 2024 | 53.73 | 54.32 | 53.00 | 53.87 | 755,889 | +0.48(+0.90%) |
Jul 25, 2024 | 54.52 | 54.65 | 53.35 | 53.39 | 1,021,607 | -1.14(-2.09%) |
Jul 24, 2024 | 55.25 | 55.34 | 54.35 | 54.53 | 1,165,088 | -0.76(-1.37%) |
Jul 23, 2024 | 55.09 | 55.63 | 54.64 | 55.29 | 1,259,582 | +0.20(+0.36%) |
Jul 22, 2024 | 52.51 | 55.23 | 52.32 | 55.09 | 2,113,536 | +2.70(+5.15%) |
Jul 19, 2024 | 52.58 | 52.83 | 52.10 | 52.39 | 1,629,597 | -0.25(-0.47%) |
Jul 18, 2024 | 53.02 | 53.52 | 52.44 | 52.64 | 1,880,919 | -0.65(-1.22%) |
Jul 17, 2024 | 53.57 | 53.87 | 53.22 | 53.29 | 885,189 | -0.45(-0.84%) |
Jul 16, 2024 | 53.65 | 53.96 | 53.16 | 53.74 | 1,249,615 | +0.16(+0.30%) |
Jul 15, 2024 | 53.00 | 54.36 | 52.55 | 53.58 | 1,945,962 | +0.66(+1.25%) |
Jul 12, 2024 | 52.70 | 53.22 | 52.70 | 52.92 | 1,023,615 | +0.33(+0.63%) |
Jul 11, 2024 | 52.85 | 53.29 | 52.38 | 52.59 | 868,219 | +0.21(+0.40%) |
Jul 10, 2024 | 52.00 | 52.46 | 52.00 | 52.38 | 818,374 | +0.47(+0.91%) |
Jul 09, 2024 | 51.90 | 52.24 | 51.61 | 51.91 | 995,808 | +0.02(+0.04%) |
Jul 08, 2024 | 52.12 | 52.69 | 51.86 | 51.89 | 1,314,583 | -0.25(-0.48%) |
Jul 05, 2024 | 52.15 | 52.45 | 52.07 | 52.14 | 603,538 | -0.03(-0.06%) |
Jul 03, 2024 | 51.90 | 52.33 | 51.86 | 52.17 | 562,493 | +0.32(+0.62%) |
Jul 02, 2024 | 51.30 | 51.90 | 51.08 | 51.85 | 811,055 | +0.54(+1.05%) |
Jul 01, 2024 | 51.31 | 51.85 | 50.92 | 51.31 | 1,313,645 | +0.23(+0.45%) |
Jun 28, 2024 | 50.26 | 51.16 | 50.26 | 51.08 | 1,457,958 | +0.90(+1.79%) |
Jun 27, 2024 | 50.37 | 50.62 | 49.60 | 50.18 | 791,525 | -0.14(-0.28%) |
Jun 26, 2024 | 49.88 | 50.34 | 49.68 | 50.32 | 1,133,664 | +0.23(+0.46%) |
Jun 25, 2024 | 50.68 | 50.90 | 50.00 | 50.09 | 1,200,791 | -0.59(-1.16%) |
Jun 24, 2024 | 50.86 | 51.29 | 50.51 | 50.68 | 753,972 | -0.11(-0.22%) |
Jun 21, 2024 | 50.17 | 50.81 | 49.85 | 50.79 | 1,627,149 | +0.81(+1.62%) |
Jun 20, 2024 | 49.66 | 50.23 | 49.66 | 49.98 | 753,288 | +0.20(+0.40%) |
Jun 18, 2024 | 49.78 | 49.79 | 49.42 | 49.79 | 855,947 | +0.24(+0.48%) |
Jun 17, 2024 | 49.39 | 49.74 | 49.21 | 49.55 | 692,140 | -0.02(-0.04%) |
Jun 14, 2024 | 49.59 | 49.97 | 49.22 | 49.57 | 750,470 | -0.26(-0.52%) |
Jun 13, 2024 | 50.40 | 50.75 | 49.71 | 49.83 | 653,901 | -0.48(-0.95%) |
Jun 12, 2024 | 50.61 | 50.79 | 50.11 | 50.30 | 950,223 | +0.10(+0.20%) |
Jun 11, 2024 | 50.51 | 51.05 | 50.12 | 50.20 | 1,563,766 | -0.40(-0.79%) |
Jun 10, 2024 | 49.98 | 50.77 | 49.85 | 50.60 | 965,078 | +0.45(+0.90%) |
Jun 07, 2024 | 50.62 | 51.22 | 50.11 | 50.15 | 754,743 | -0.62(-1.22%) |
Jun 06, 2024 | 50.96 | 51.25 | 50.72 | 50.77 | 548,807 | -0.19(-0.37%) |
Jun 05, 2024 | 50.67 | 51.08 | 50.40 | 50.96 | 650,079 | +0.53(+1.05%) |
Jun 04, 2024 | 50.71 | 51.15 | 50.38 | 50.43 | 1,017,275 | -0.40(-0.78%) |