Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 57.50 | 57.84 | 57.46 | 57.67 | 776,287 | +0.30(+0.52%) |
Aug 16, 2024 | 56.96 | 57.64 | 56.77 | 57.37 | 1,435,950 | +0.43(+0.76%) |
Aug 15, 2024 | 56.18 | 56.95 | 56.11 | 56.94 | 1,694,483 | +0.46(+0.81%) |
Aug 14, 2024 | 56.13 | 57.03 | 55.98 | 56.48 | 1,604,101 | +0.22(+0.39%) |
Aug 13, 2024 | 56.58 | 56.59 | 55.88 | 56.26 | 1,368,130 | +0.30(+0.54%) |
Aug 12, 2024 | 55.98 | 56.26 | 55.56 | 55.96 | 865,601 | -0.11(-0.20%) |
Aug 09, 2024 | 55.77 | 56.15 | 55.17 | 56.07 | 1,243,045 | +0.17(+0.30%) |
Aug 08, 2024 | 55.56 | 56.30 | 55.46 | 55.90 | 964,527 | -0.03(-0.05%) |
Aug 07, 2024 | 56.03 | 56.72 | 55.72 | 55.93 | 1,302,438 | +0.19(+0.34%) |
Aug 06, 2024 | 55.30 | 56.40 | 55.30 | 55.74 | 1,653,522 | +0.51(+0.92%) |
Aug 05, 2024 | 58.03 | 58.24 | 55.19 | 55.23 | 1,744,891 | -1.88(-3.29%) |
Aug 02, 2024 | 58.47 | 58.69 | 56.11 | 57.11 | 2,276,897 | +0.50(+0.88%) |
Aug 01, 2024 | 55.91 | 56.74 | 55.81 | 56.61 | 2,083,422 | +0.95(+1.71%) |
Jul 31, 2024 | 55.93 | 55.99 | 54.98 | 55.66 | 2,770,750 | -0.47(-0.84%) |
Jul 30, 2024 | 55.68 | 56.21 | 55.59 | 56.13 | 1,675,087 | +0.25(+0.45%) |
Jul 29, 2024 | 56.13 | 56.17 | 55.52 | 55.88 | 1,256,770 | -0.13(-0.23%) |
Jul 26, 2024 | 56.09 | 56.20 | 55.67 | 56.01 | 1,263,404 | +0.17(+0.30%) |
Jul 25, 2024 | 56.05 | 56.79 | 55.42 | 55.84 | 1,556,190 | +0.18(+0.32%) |
Jul 24, 2024 | 54.90 | 55.84 | 54.81 | 55.66 | 1,129,301 | +1.01(+1.85%) |
Jul 23, 2024 | 55.00 | 55.12 | 54.61 | 54.65 | 1,089,631 | -0.35(-0.64%) |
Jul 22, 2024 | 54.96 | 55.36 | 54.81 | 55.00 | 1,185,311 | +0.16(+0.29%) |
Jul 19, 2024 | 55.13 | 55.28 | 54.55 | 54.84 | 1,790,649 | -0.17(-0.31%) |
Jul 18, 2024 | 55.35 | 56.30 | 54.95 | 55.01 | 1,735,175 | -0.54(-0.97%) |
Jul 17, 2024 | 54.97 | 55.95 | 54.91 | 55.55 | 2,078,297 | +0.89(+1.63%) |
Jul 16, 2024 | 53.85 | 54.71 | 53.57 | 54.66 | 1,528,748 | +1.12(+2.09%) |
Jul 15, 2024 | 53.30 | 53.59 | 53.12 | 53.54 | 1,015,706 | -0.33(-0.61%) |
Jul 12, 2024 | 53.49 | 54.19 | 53.38 | 53.87 | 1,090,439 | +0.56(+1.05%) |
Jul 11, 2024 | 52.14 | 53.57 | 52.12 | 53.31 | 1,907,117 | +1.31(+2.52%) |
Jul 10, 2024 | 51.98 | 52.12 | 51.44 | 52.00 | 1,541,915 | +0.33(+0.64%) |
Jul 09, 2024 | 51.48 | 51.88 | 51.27 | 51.67 | 1,235,273 | +0.28(+0.54%) |
Jul 08, 2024 | 51.59 | 51.65 | 51.23 | 51.39 | 1,491,226 | -0.19(-0.37%) |
Jul 05, 2024 | 50.91 | 51.75 | 50.76 | 51.58 | 1,928,510 | +0.77(+1.52%) |
Jul 03, 2024 | 51.04 | 51.45 | 50.81 | 50.81 | 568,398 | -0.29(-0.57%) |
Jul 02, 2024 | 50.98 | 51.48 | 50.91 | 51.10 | 1,351,639 | +0.36(+0.71%) |
Jul 01, 2024 | 51.08 | 51.58 | 50.53 | 50.74 | 1,301,912 | -0.16(-0.31%) |
Jun 28, 2024 | 51.26 | 51.26 | 50.70 | 50.90 | 2,152,646 | -0.18(-0.35%) |
Jun 27, 2024 | 50.47 | 51.12 | 50.34 | 51.08 | 1,031,363 | +0.62(+1.23%) |
Jun 26, 2024 | 50.36 | 50.54 | 50.01 | 50.46 | 1,407,380 | -0.08(-0.16%) |
Jun 25, 2024 | 51.09 | 51.09 | 50.32 | 50.54 | 1,511,467 | -0.59(-1.15%) |
Jun 24, 2024 | 50.99 | 51.48 | 50.91 | 51.13 | 1,750,061 | +0.18(+0.35%) |
Jun 21, 2024 | 51.09 | 51.47 | 50.92 | 50.95 | 3,966,749 | -0.04(-0.08%) |
Jun 20, 2024 | 49.67 | 51.06 | 49.57 | 50.99 | 2,880,208 | +1.37(+2.76%) |
Jun 18, 2024 | 49.67 | 50.07 | 49.49 | 49.62 | 1,234,755 | -0.05(-0.10%) |
Jun 17, 2024 | 49.58 | 50.17 | 49.40 | 49.67 | 1,316,086 | -0.17(-0.34%) |
Jun 14, 2024 | 49.65 | 49.91 | 49.44 | 49.84 | 949,338 | +0.00(+0.00%) |
Jun 13, 2024 | 49.76 | 50.08 | 49.24 | 49.84 | 1,129,335 | -0.01(-0.02%) |
Jun 12, 2024 | 50.81 | 50.82 | 49.65 | 49.85 | 1,143,630 | -0.34(-0.68%) |
Jun 11, 2024 | 49.76 | 50.25 | 49.45 | 50.19 | 1,059,899 | +0.04(+0.08%) |
Jun 10, 2024 | 50.09 | 50.31 | 49.86 | 50.15 | 1,236,303 | +0.02(+0.04%) |
Jun 07, 2024 | 50.01 | 50.35 | 49.97 | 50.13 | 1,078,296 | -0.42(-0.83%) |
Jun 06, 2024 | 50.90 | 51.43 | 50.48 | 50.55 | 1,399,016 | -0.56(-1.10%) |
Jun 05, 2024 | 51.67 | 51.72 | 50.95 | 51.11 | 1,212,479 | -0.67(-1.29%) |
Jun 04, 2024 | 51.04 | 52.03 | 50.87 | 51.78 | 1,748,976 | +0.68(+1.33%) |