Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 05, 2024 | 51.36 | 51.59 | 50.32 | 50.93 | 4,545,859 | -0.80(-1.55%) |
Aug 02, 2024 | 52.22 | 52.27 | 50.89 | 51.73 | 3,773,083 | -0.50(-0.96%) |
Aug 01, 2024 | 52.27 | 53.19 | 51.68 | 52.23 | 4,142,404 | -0.10(-0.19%) |
Jul 31, 2024 | 52.31 | 52.64 | 51.86 | 52.33 | 4,359,681 | +0.61(+1.18%) |
Jul 30, 2024 | 51.42 | 51.84 | 51.25 | 51.72 | 4,807,758 | +0.67(+1.31%) |
Jul 29, 2024 | 51.13 | 51.32 | 50.73 | 51.05 | 3,162,647 | +0.00(+0.00%) |
Jul 26, 2024 | 50.88 | 51.36 | 50.59 | 51.05 | 3,969,341 | +0.62(+1.23%) |
Jul 25, 2024 | 51.50 | 51.62 | 50.41 | 50.43 | 4,661,172 | -0.73(-1.43%) |
Jul 24, 2024 | 52.25 | 52.40 | 51.12 | 51.16 | 4,237,279 | -1.16(-2.22%) |
Jul 23, 2024 | 52.52 | 52.75 | 52.23 | 52.32 | 3,408,013 | -0.21(-0.40%) |
Jul 22, 2024 | 52.17 | 52.56 | 51.66 | 52.53 | 3,848,192 | +0.82(+1.59%) |
Jul 19, 2024 | 51.88 | 52.45 | 51.52 | 51.71 | 4,743,221 | +0.06(+0.12%) |
Jul 18, 2024 | 52.89 | 53.02 | 51.48 | 51.65 | 7,613,073 | -1.34(-2.53%) |
Jul 17, 2024 | 53.64 | 53.75 | 52.97 | 52.99 | 6,820,703 | -1.01(-1.87%) |
Jul 16, 2024 | 54.78 | 54.85 | 53.70 | 54.00 | 4,762,751 | -0.72(-1.32%) |
Jul 15, 2024 | 55.47 | 55.65 | 54.60 | 54.72 | 5,415,430 | -0.82(-1.48%) |
Jul 12, 2024 | 55.21 | 56.05 | 55.13 | 55.54 | 3,309,548 | +0.70(+1.28%) |
Jul 11, 2024 | 54.19 | 55.01 | 54.12 | 54.84 | 4,654,360 | +0.71(+1.31%) |
Jul 10, 2024 | 54.37 | 54.51 | 53.90 | 54.13 | 3,527,864 | -0.31(-0.57%) |
Jul 09, 2024 | 55.01 | 55.22 | 54.34 | 54.44 | 2,687,507 | -0.35(-0.64%) |
Jul 08, 2024 | 54.44 | 54.87 | 54.11 | 54.79 | 2,894,403 | +0.58(+1.07%) |
Jul 05, 2024 | 53.85 | 54.42 | 53.56 | 54.21 | 4,272,490 | +0.32(+0.59%) |
Jul 03, 2024 | 54.63 | 54.73 | 53.65 | 53.89 | 2,265,872 | -0.80(-1.46%) |
Jul 02, 2024 | 53.25 | 54.71 | 52.90 | 54.69 | 3,214,498 | +1.34(+2.51%) |
Jul 01, 2024 | 54.12 | 54.38 | 53.18 | 53.35 | 3,609,589 | -0.81(-1.50%) |
Jun 28, 2024 | 54.88 | 55.34 | 54.01 | 54.16 | 25,202,556 | -0.60(-1.10%) |
Jun 27, 2024 | 54.81 | 54.95 | 54.46 | 54.76 | 3,876,411 | +0.13(+0.24%) |
Jun 26, 2024 | 54.83 | 55.15 | 54.41 | 54.63 | 3,817,697 | -0.64(-1.16%) |
Jun 25, 2024 | 55.14 | 55.33 | 54.69 | 55.27 | 3,676,249 | +0.37(+0.67%) |
Jun 24, 2024 | 54.29 | 55.00 | 54.06 | 54.90 | 3,711,347 | +0.66(+1.22%) |
Jun 21, 2024 | 54.28 | 54.38 | 53.81 | 54.24 | 5,580,399 | +0.23(+0.43%) |
Jun 20, 2024 | 54.94 | 54.98 | 53.35 | 54.01 | 4,462,501 | -0.85(-1.55%) |
Jun 18, 2024 | 54.24 | 55.01 | 53.94 | 54.86 | 3,251,463 | +0.51(+0.94%) |
Jun 17, 2024 | 52.89 | 54.37 | 52.75 | 54.35 | 3,773,969 | +1.14(+2.14%) |
Jun 14, 2024 | 52.95 | 53.25 | 52.36 | 53.21 | 3,592,574 | +0.15(+0.28%) |
Jun 13, 2024 | 53.55 | 53.94 | 53.03 | 53.06 | 3,532,624 | -0.82(-1.52%) |
Jun 12, 2024 | 53.59 | 54.38 | 53.39 | 53.88 | 3,963,556 | +0.61(+1.15%) |
Jun 11, 2024 | 53.37 | 53.53 | 52.76 | 53.27 | 2,652,211 | -0.32(-0.60%) |
Jun 10, 2024 | 53.53 | 54.06 | 53.27 | 53.59 | 2,642,047 | -0.17(-0.32%) |
Jun 07, 2024 | 53.44 | 54.17 | 53.16 | 53.76 | 3,370,406 | +0.29(+0.54%) |
Jun 06, 2024 | 54.05 | 54.23 | 53.27 | 53.47 | 4,821,418 | -0.53(-0.98%) |
Jun 05, 2024 | 53.28 | 54.07 | 52.94 | 54.00 | 3,620,687 | +1.01(+1.91%) |
Jun 04, 2024 | 52.38 | 53.29 | 52.38 | 52.99 | 3,690,116 | +0.34(+0.65%) |