Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 54.10 | 55.09 | 53.67 | 54.88 | 2,444,331 | +0.97(+1.80%) |
Aug 16, 2024 | 53.81 | 54.67 | 53.32 | 53.91 | 2,014,211 | +0.18(+0.34%) |
Aug 15, 2024 | 52.99 | 54.83 | 52.69 | 53.73 | 4,181,351 | +2.23(+4.33%) |
Aug 14, 2024 | 53.74 | 53.94 | 51.45 | 51.50 | 3,469,390 | -2.56(-4.74%) |
Aug 13, 2024 | 53.50 | 54.47 | 52.54 | 54.06 | 2,820,446 | +0.88(+1.65%) |
Aug 12, 2024 | 55.07 | 55.28 | 52.97 | 53.19 | 3,282,451 | -1.78(-3.24%) |
Aug 09, 2024 | 54.09 | 55.94 | 53.74 | 54.97 | 2,815,932 | +0.74(+1.36%) |
Aug 08, 2024 | 53.64 | 54.66 | 53.40 | 54.23 | 2,428,009 | +0.87(+1.63%) |
Aug 07, 2024 | 54.76 | 56.18 | 53.28 | 53.36 | 3,646,713 | -0.62(-1.15%) |
Aug 06, 2024 | 55.46 | 55.92 | 53.47 | 53.98 | 6,390,631 | -1.47(-2.65%) |
Aug 05, 2024 | 56.37 | 57.33 | 54.61 | 55.45 | 7,237,329 | -3.90(-6.57%) |
Aug 02, 2024 | 59.18 | 59.68 | 58.01 | 59.35 | 3,775,029 | -0.81(-1.35%) |
Aug 01, 2024 | 63.50 | 63.50 | 58.46 | 60.16 | 7,828,878 | -4.98(-7.65%) |
Jul 31, 2024 | 64.99 | 66.18 | 64.52 | 65.14 | 4,746,446 | +0.62(+0.96%) |
Jul 30, 2024 | 63.36 | 64.76 | 63.30 | 64.52 | 2,713,834 | +0.65(+1.02%) |
Jul 29, 2024 | 63.15 | 64.41 | 62.60 | 63.87 | 2,891,726 | +1.60(+2.57%) |
Jul 26, 2024 | 61.49 | 62.45 | 61.15 | 62.27 | 3,003,317 | +1.84(+3.04%) |
Jul 25, 2024 | 60.06 | 62.24 | 59.29 | 60.43 | 2,372,803 | +0.17(+0.28%) |
Jul 24, 2024 | 60.85 | 61.80 | 59.69 | 60.26 | 2,840,452 | -0.53(-0.87%) |
Jul 23, 2024 | 61.81 | 62.28 | 60.45 | 60.79 | 3,092,420 | -1.60(-2.56%) |
Jul 22, 2024 | 62.10 | 62.68 | 60.23 | 62.39 | 3,642,644 | -0.37(-0.59%) |
Jul 19, 2024 | 62.97 | 63.08 | 61.24 | 62.76 | 3,042,739 | -0.90(-1.41%) |
Jul 18, 2024 | 64.76 | 66.81 | 63.59 | 63.66 | 2,338,958 | -1.29(-1.99%) |
Jul 17, 2024 | 64.68 | 65.93 | 63.81 | 64.95 | 3,415,212 | -0.52(-0.79%) |
Jul 16, 2024 | 61.71 | 65.95 | 61.71 | 65.47 | 4,152,961 | +3.90(+6.33%) |
Jul 15, 2024 | 61.00 | 62.25 | 60.45 | 61.57 | 2,593,128 | +1.07(+1.77%) |
Jul 12, 2024 | 58.47 | 60.98 | 58.44 | 60.50 | 4,076,778 | +2.19(+3.76%) |
Jul 11, 2024 | 57.94 | 59.45 | 57.94 | 58.31 | 2,604,397 | +0.99(+1.73%) |
Jul 10, 2024 | 57.24 | 57.66 | 56.66 | 57.32 | 3,359,417 | +0.31(+0.54%) |
Jul 09, 2024 | 55.37 | 57.19 | 55.12 | 57.01 | 2,967,176 | +1.64(+2.96%) |
Jul 08, 2024 | 58.47 | 58.50 | 55.08 | 55.37 | 5,001,066 | -3.08(-5.27%) |
Jul 05, 2024 | 58.30 | 58.61 | 57.61 | 58.45 | 1,639,873 | +0.22(+0.38%) |
Jul 03, 2024 | 58.06 | 59.05 | 57.78 | 58.23 | 1,135,191 | -0.03(-0.05%) |
Jul 02, 2024 | 57.35 | 58.32 | 56.86 | 58.26 | 2,056,684 | +1.25(+2.19%) |
Jul 01, 2024 | 59.18 | 59.73 | 56.68 | 57.01 | 2,907,892 | -1.97(-3.34%) |
Jun 28, 2024 | 58.72 | 59.34 | 58.06 | 58.98 | 4,395,810 | +0.26(+0.44%) |
Jun 27, 2024 | 59.42 | 59.42 | 58.61 | 58.72 | 4,483,562 | -0.77(-1.29%) |
Jun 26, 2024 | 59.16 | 60.00 | 58.30 | 59.49 | 2,631,319 | +0.00(+0.00%) |
Jun 25, 2024 | 59.41 | 60.23 | 58.92 | 59.49 | 2,578,976 | -0.46(-0.77%) |
Jun 24, 2024 | 60.04 | 61.10 | 58.94 | 59.95 | 3,113,863 | -0.22(-0.37%) |
Jun 21, 2024 | 59.03 | 61.10 | 58.75 | 60.17 | 7,625,939 | +1.97(+3.38%) |
Jun 20, 2024 | 57.35 | 58.38 | 57.07 | 58.20 | 2,814,828 | +0.53(+0.92%) |
Jun 18, 2024 | 58.51 | 59.12 | 57.57 | 57.67 | 2,720,546 | -1.03(-1.75%) |
Jun 17, 2024 | 58.70 | 60.24 | 58.58 | 58.70 | 2,908,151 | -0.17(-0.29%) |
Jun 14, 2024 | 59.43 | 59.92 | 58.56 | 58.87 | 3,764,802 | -1.27(-2.11%) |
Jun 13, 2024 | 63.30 | 63.55 | 60.09 | 60.14 | 3,523,152 | -3.13(-4.95%) |
Jun 12, 2024 | 66.75 | 66.90 | 63.10 | 63.27 | 3,505,445 | -2.19(-3.35%) |
Jun 11, 2024 | 66.29 | 66.44 | 64.05 | 65.46 | 2,591,173 | -0.61(-0.92%) |
Jun 10, 2024 | 64.44 | 66.22 | 64.25 | 66.07 | 1,568,801 | +0.79(+1.21%) |
Jun 07, 2024 | 65.75 | 66.28 | 65.11 | 65.28 | 2,061,476 | -0.94(-1.42%) |
Jun 06, 2024 | 64.51 | 66.93 | 64.42 | 66.22 | 2,792,897 | +1.36(+2.10%) |
Jun 05, 2024 | 65.15 | 65.20 | 64.26 | 64.86 | 2,135,898 | -0.05(-0.08%) |
Jun 04, 2024 | 64.59 | 65.60 | 63.75 | 64.91 | 2,305,401 | -0.29(-0.44%) |