Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 53.50 | 55.06 | 52.39 | 55.02 | 4,206,206 | +0.66(+1.21%) |
Aug 19, 2024 | 54.79 | 54.90 | 52.49 | 54.36 | 4,486,561 | -0.56(-1.02%) |
Aug 16, 2024 | 54.87 | 55.14 | 53.90 | 54.92 | 3,005,713 | -0.63(-1.13%) |
Aug 15, 2024 | 55.25 | 56.85 | 54.18 | 55.55 | 4,841,500 | +0.60(+1.09%) |
Aug 14, 2024 | 53.70 | 55.03 | 53.20 | 54.95 | 3,873,681 | +0.43(+0.79%) |
Aug 13, 2024 | 53.05 | 54.69 | 52.54 | 54.52 | 3,966,016 | +2.01(+3.83%) |
Aug 12, 2024 | 52.50 | 52.97 | 50.80 | 52.51 | 3,393,686 | -0.40(-0.76%) |
Aug 09, 2024 | 53.97 | 54.11 | 51.50 | 52.91 | 14,509,845 | -2.03(-3.69%) |
Aug 08, 2024 | 51.95 | 57.74 | 51.76 | 54.94 | 5,650,183 | +4.25(+8.38%) |
Aug 07, 2024 | 54.80 | 55.24 | 49.13 | 50.69 | 7,765,729 | -3.67(-6.75%) |
Aug 06, 2024 | 58.10 | 58.50 | 54.34 | 54.36 | 6,486,777 | -2.45(-4.31%) |
Aug 05, 2024 | 53.25 | 59.13 | 52.76 | 56.81 | 3,075,813 | -0.77(-1.34%) |
Aug 02, 2024 | 56.24 | 57.81 | 54.11 | 57.58 | 3,254,160 | -1.80(-3.03%) |
Aug 01, 2024 | 64.40 | 64.64 | 59.20 | 59.38 | 2,519,643 | -1.47(-2.42%) |
Jul 31, 2024 | 59.38 | 61.27 | 59.31 | 60.85 | 1,649,413 | +2.41(+4.12%) |
Jul 30, 2024 | 60.06 | 60.59 | 57.36 | 58.44 | 2,208,034 | -1.54(-2.57%) |
Jul 29, 2024 | 62.97 | 62.98 | 58.72 | 59.98 | 2,201,892 | -2.38(-3.82%) |
Jul 26, 2024 | 62.90 | 64.32 | 61.23 | 62.36 | 2,044,272 | +0.30(+0.48%) |
Jul 25, 2024 | 62.90 | 64.36 | 59.73 | 62.06 | 2,644,352 | -0.89(-1.41%) |
Jul 24, 2024 | 65.67 | 66.30 | 62.18 | 62.95 | 2,866,723 | -4.89(-7.21%) |
Jul 23, 2024 | 67.80 | 71.41 | 67.01 | 67.84 | 2,480,725 | -0.29(-0.43%) |
Jul 22, 2024 | 66.93 | 70.46 | 65.55 | 68.13 | 3,640,516 | +3.43(+5.30%) |
Jul 19, 2024 | 65.75 | 68.27 | 64.50 | 64.70 | 1,997,292 | -1.22(-1.85%) |
Jul 18, 2024 | 66.74 | 66.74 | 63.94 | 65.92 | 2,063,551 | +0.71(+1.09%) |
Jul 17, 2024 | 68.48 | 69.79 | 63.79 | 65.21 | 3,316,582 | -5.23(-7.42%) |
Jul 16, 2024 | 70.67 | 70.69 | 66.77 | 70.44 | 4,586,673 | -2.54(-3.48%) |
Jul 15, 2024 | 74.69 | 78.08 | 72.53 | 72.98 | 2,781,975 | -0.87(-1.18%) |
Jul 12, 2024 | 70.75 | 76.73 | 69.40 | 73.85 | 3,512,657 | +3.56(+5.06%) |
Jul 11, 2024 | 70.50 | 71.89 | 68.33 | 70.29 | 2,168,601 | +0.89(+1.28%) |
Jul 10, 2024 | 71.23 | 72.28 | 67.62 | 69.40 | 2,154,262 | -1.19(-1.69%) |
Jul 09, 2024 | 73.48 | 76.74 | 69.20 | 70.59 | 2,883,075 | -2.22(-3.05%) |
Jul 08, 2024 | 72.76 | 74.12 | 70.90 | 72.81 | 2,189,189 | -0.16(-0.22%) |
Jul 05, 2024 | 73.78 | 76.20 | 71.58 | 72.97 | 2,587,223 | -0.65(-0.88%) |
Jul 03, 2024 | 71.93 | 73.97 | 70.18 | 73.62 | 2,718,149 | +0.11(+0.15%) |
Jul 02, 2024 | 65.99 | 73.52 | 65.65 | 73.51 | 6,078,660 | +6.92(+10.39%) |
Jul 01, 2024 | 64.20 | 66.69 | 62.20 | 66.59 | 3,607,863 | +2.70(+4.23%) |
Jun 28, 2024 | 64.07 | 65.82 | 62.67 | 63.89 | 1,921,903 | +0.31(+0.49%) |
Jun 27, 2024 | 62.83 | 64.70 | 62.03 | 63.58 | 1,704,727 | -0.03(-0.05%) |
Jun 26, 2024 | 60.50 | 63.88 | 60.33 | 63.61 | 3,827,841 | +2.23(+3.63%) |
Jun 25, 2024 | 56.56 | 61.57 | 56.42 | 61.38 | 2,827,001 | +4.90(+8.68%) |
Jun 24, 2024 | 57.32 | 58.89 | 55.95 | 56.48 | 1,788,306 | -0.82(-1.43%) |
Jun 21, 2024 | 56.40 | 57.65 | 54.45 | 57.30 | 4,441,049 | -0.12(-0.21%) |
Jun 20, 2024 | 60.00 | 60.10 | 55.47 | 57.42 | 3,368,354 | -2.79(-4.63%) |
Jun 18, 2024 | 61.11 | 61.64 | 57.50 | 60.21 | 2,213,121 | -0.14(-0.23%) |
Jun 17, 2024 | 61.00 | 61.13 | 58.10 | 60.35 | 2,096,082 | -0.59(-0.97%) |
Jun 14, 2024 | 63.54 | 64.94 | 60.11 | 60.94 | 2,454,885 | -3.02(-4.72%) |
Jun 13, 2024 | 66.83 | 69.04 | 63.64 | 63.96 | 2,873,934 | -1.97(-2.99%) |
Jun 12, 2024 | 62.88 | 69.59 | 61.85 | 65.93 | 6,824,532 | +4.38(+7.12%) |
Jun 11, 2024 | 60.12 | 62.05 | 58.49 | 61.55 | 2,022,259 | +1.92(+3.22%) |
Jun 10, 2024 | 60.01 | 61.38 | 58.26 | 59.63 | 1,580,045 | -0.17(-0.28%) |
Jun 07, 2024 | 61.63 | 63.80 | 59.21 | 59.80 | 3,414,031 | -3.66(-5.77%) |
Jun 06, 2024 | 58.99 | 63.57 | 58.38 | 63.46 | 3,355,069 | +3.39(+5.64%) |
Jun 05, 2024 | 54.79 | 60.24 | 54.57 | 60.07 | 3,029,102 | +5.57(+10.22%) |
Jun 04, 2024 | 55.20 | 55.40 | 53.95 | 54.50 | 1,289,926 | -1.30(-2.33%) |