Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 55.56 | 56.22 | 55.22 | 56.01 | 3,470,918 | +0.72(+1.30%) |
Aug 15, 2024 | 55.10 | 55.50 | 54.84 | 55.29 | 3,750,075 | -0.22(-0.40%) |
Aug 14, 2024 | 54.92 | 56.14 | 54.78 | 55.51 | 4,207,189 | +0.43(+0.78%) |
Aug 13, 2024 | 54.89 | 55.19 | 54.59 | 55.08 | 3,102,323 | +0.36(+0.66%) |
Aug 12, 2024 | 54.50 | 54.80 | 54.24 | 54.72 | 2,673,785 | +0.25(+0.46%) |
Aug 09, 2024 | 54.27 | 54.64 | 53.37 | 54.47 | 2,942,183 | +0.28(+0.52%) |
Aug 08, 2024 | 54.58 | 55.08 | 54.07 | 54.19 | 3,428,499 | -0.90(-1.63%) |
Aug 07, 2024 | 54.35 | 55.57 | 53.90 | 55.09 | 4,275,711 | +0.92(+1.70%) |
Aug 06, 2024 | 54.12 | 54.63 | 53.90 | 54.17 | 5,067,350 | +0.13(+0.24%) |
Aug 05, 2024 | 56.27 | 56.84 | 53.79 | 54.04 | 5,070,569 | -2.04(-3.64%) |
Aug 02, 2024 | 56.08 | 57.60 | 55.01 | 56.08 | 5,506,825 | +0.64(+1.15%) |
Aug 01, 2024 | 53.59 | 55.66 | 52.87 | 55.44 | 5,734,371 | +1.98(+3.70%) |
Jul 31, 2024 | 53.34 | 53.47 | 52.73 | 53.46 | 6,131,217 | +0.25(+0.47%) |
Jul 30, 2024 | 52.86 | 53.31 | 52.65 | 53.21 | 2,541,152 | +0.30(+0.57%) |
Jul 29, 2024 | 52.78 | 53.10 | 52.21 | 52.91 | 2,063,172 | +0.21(+0.40%) |
Jul 26, 2024 | 52.52 | 52.97 | 52.30 | 52.70 | 2,994,131 | +0.40(+0.76%) |
Jul 25, 2024 | 52.44 | 53.24 | 51.98 | 52.30 | 3,806,961 | +0.17(+0.33%) |
Jul 24, 2024 | 51.23 | 52.30 | 50.67 | 52.13 | 4,170,049 | +1.41(+2.78%) |
Jul 23, 2024 | 51.64 | 51.64 | 50.67 | 50.72 | 4,193,632 | -1.08(-2.08%) |
Jul 22, 2024 | 51.58 | 51.92 | 51.32 | 51.80 | 2,509,115 | +0.39(+0.76%) |
Jul 19, 2024 | 51.82 | 51.82 | 50.96 | 51.41 | 2,680,005 | -0.16(-0.31%) |
Jul 18, 2024 | 51.65 | 52.46 | 51.52 | 51.57 | 2,896,307 | -0.47(-0.90%) |
Jul 17, 2024 | 51.55 | 52.56 | 51.29 | 52.04 | 4,046,298 | +0.75(+1.46%) |
Jul 16, 2024 | 51.23 | 51.74 | 51.16 | 51.29 | 2,593,266 | +0.26(+0.51%) |
Jul 15, 2024 | 51.82 | 51.82 | 50.70 | 51.03 | 2,795,484 | -0.94(-1.81%) |
Jul 12, 2024 | 51.75 | 52.34 | 51.52 | 51.97 | 3,423,731 | +0.34(+0.66%) |
Jul 11, 2024 | 50.14 | 51.73 | 49.95 | 51.63 | 3,766,872 | +1.88(+3.78%) |
Jul 10, 2024 | 49.67 | 49.79 | 49.18 | 49.75 | 2,046,644 | +0.27(+0.55%) |
Jul 09, 2024 | 49.21 | 49.93 | 49.03 | 49.48 | 2,695,749 | +0.15(+0.30%) |
Jul 08, 2024 | 49.11 | 49.43 | 48.88 | 49.33 | 3,084,851 | +0.22(+0.45%) |
Jul 05, 2024 | 49.21 | 49.27 | 48.75 | 49.11 | 2,381,009 | -0.10(-0.20%) |
Jul 03, 2024 | 48.78 | 49.45 | 48.56 | 49.21 | 2,091,858 | +0.67(+1.38%) |
Jul 02, 2024 | 48.15 | 48.62 | 48.03 | 48.54 | 3,012,428 | +0.53(+1.10%) |
Jul 01, 2024 | 49.09 | 49.40 | 47.99 | 48.01 | 3,524,859 | -0.99(-2.02%) |
Jun 28, 2024 | 49.50 | 49.61 | 48.47 | 49.00 | 6,707,026 | -0.61(-1.23%) |
Jun 27, 2024 | 49.24 | 49.64 | 49.01 | 49.61 | 2,823,726 | +0.36(+0.73%) |
Jun 26, 2024 | 49.00 | 49.39 | 48.66 | 49.25 | 2,823,337 | +0.06(+0.12%) |
Jun 25, 2024 | 49.70 | 49.95 | 49.09 | 49.19 | 2,643,147 | -0.71(-1.42%) |
Jun 24, 2024 | 49.25 | 49.95 | 49.11 | 49.90 | 4,045,294 | +0.69(+1.40%) |
Jun 21, 2024 | 49.95 | 50.04 | 49.13 | 49.21 | 6,367,966 | -0.60(-1.20%) |
Jun 20, 2024 | 49.70 | 50.38 | 49.50 | 49.81 | 3,887,601 | +0.39(+0.79%) |
Jun 18, 2024 | 49.45 | 49.76 | 49.18 | 49.42 | 3,827,870 | -0.03(-0.06%) |
Jun 17, 2024 | 50.00 | 50.04 | 49.21 | 49.45 | 6,136,114 | -0.98(-1.94%) |
Jun 14, 2024 | 50.40 | 50.65 | 50.02 | 50.43 | 2,163,943 | -0.26(-0.51%) |
Jun 13, 2024 | 50.81 | 51.13 | 50.40 | 50.69 | 2,948,131 | -0.11(-0.22%) |
Jun 12, 2024 | 52.11 | 52.22 | 50.63 | 50.80 | 3,497,632 | -0.73(-1.42%) |
Jun 11, 2024 | 51.10 | 51.85 | 50.95 | 51.53 | 4,103,040 | +0.07(+0.14%) |
Jun 10, 2024 | 51.26 | 51.66 | 50.75 | 51.46 | 4,894,463 | +0.02(+0.04%) |
Jun 07, 2024 | 51.70 | 52.01 | 51.36 | 51.44 | 4,802,620 | -0.83(-1.59%) |
Jun 06, 2024 | 52.30 | 53.05 | 52.18 | 52.27 | 3,399,783 | -0.25(-0.48%) |
Jun 05, 2024 | 52.99 | 53.14 | 52.44 | 52.52 | 3,437,075 | -0.76(-1.43%) |
Jun 04, 2024 | 53.42 | 53.72 | 53.09 | 53.28 | 4,399,060 | -0.39(-0.73%) |