Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 55.29 | 56.54 | 54.92 | 56.41 | 1,110,868 | +1.39(+2.53%) |
Aug 22, 2024 | 54.83 | 55.06 | 54.45 | 55.02 | 547,148 | +0.50(+0.92%) |
Aug 21, 2024 | 54.53 | 54.61 | 54.06 | 54.52 | 377,836 | +0.00(+0.00%) |
Aug 20, 2024 | 54.84 | 54.84 | 54.08 | 54.52 | 592,191 | -0.21(-0.38%) |
Aug 19, 2024 | 54.37 | 54.97 | 54.37 | 54.73 | 364,909 | +0.43(+0.79%) |
Aug 16, 2024 | 54.21 | 54.51 | 53.79 | 54.30 | 670,617 | -0.13(-0.24%) |
Aug 15, 2024 | 54.35 | 55.00 | 54.15 | 54.43 | 715,749 | +0.45(+0.83%) |
Aug 14, 2024 | 53.98 | 54.12 | 53.47 | 53.98 | 482,875 | +0.02(+0.04%) |
Aug 13, 2024 | 53.92 | 54.33 | 53.58 | 53.96 | 1,409,370 | +0.95(+1.79%) |
Aug 12, 2024 | 53.35 | 53.53 | 52.73 | 53.01 | 722,231 | -0.57(-1.06%) |
Aug 09, 2024 | 53.34 | 53.81 | 52.73 | 53.58 | 2,019,514 | +0.42(+0.79%) |
Aug 08, 2024 | 52.54 | 53.28 | 52.27 | 53.16 | 693,336 | +0.87(+1.66%) |
Aug 07, 2024 | 52.52 | 53.55 | 52.19 | 52.29 | 1,218,239 | -0.02(-0.04%) |
Aug 06, 2024 | 51.45 | 52.86 | 51.30 | 52.31 | 818,884 | +0.96(+1.87%) |
Aug 05, 2024 | 52.33 | 53.04 | 51.26 | 51.35 | 1,305,361 | -2.45(-4.55%) |
Aug 02, 2024 | 54.50 | 54.83 | 53.32 | 53.80 | 735,172 | -1.20(-2.18%) |
Aug 01, 2024 | 55.27 | 55.92 | 54.56 | 55.00 | 539,482 | +0.28(+0.51%) |
Jul 31, 2024 | 54.84 | 55.65 | 54.66 | 54.72 | 878,619 | -0.32(-0.58%) |
Jul 30, 2024 | 54.41 | 55.25 | 54.16 | 55.04 | 860,462 | +0.77(+1.42%) |
Jul 29, 2024 | 53.73 | 54.50 | 53.44 | 54.27 | 1,085,290 | +0.56(+1.04%) |
Jul 26, 2024 | 52.98 | 53.95 | 52.78 | 53.71 | 636,070 | +1.03(+1.96%) |
Jul 25, 2024 | 53.36 | 54.03 | 52.56 | 52.68 | 760,880 | -0.29(-0.55%) |
Jul 24, 2024 | 53.79 | 54.34 | 52.81 | 52.97 | 988,106 | -0.82(-1.52%) |
Jul 23, 2024 | 54.03 | 54.18 | 53.54 | 53.79 | 690,119 | -0.40(-0.74%) |
Jul 22, 2024 | 53.52 | 54.57 | 53.34 | 54.19 | 1,193,161 | +0.79(+1.48%) |
Jul 19, 2024 | 52.34 | 53.65 | 52.06 | 53.40 | 1,674,558 | +0.46(+0.87%) |
Jul 18, 2024 | 53.70 | 53.99 | 52.19 | 52.94 | 3,803,467 | +1.50(+2.92%) |
Jul 17, 2024 | 50.83 | 52.88 | 50.83 | 51.44 | 2,162,812 | +0.57(+1.12%) |
Jul 16, 2024 | 51.47 | 51.84 | 50.69 | 50.87 | 917,703 | -0.21(-0.41%) |
Jul 15, 2024 | 50.98 | 51.39 | 50.71 | 51.08 | 634,270 | +0.36(+0.71%) |
Jul 12, 2024 | 51.00 | 51.37 | 50.44 | 50.72 | 753,163 | +0.13(+0.26%) |
Jul 11, 2024 | 49.73 | 50.71 | 49.48 | 50.59 | 742,886 | +1.76(+3.60%) |
Jul 10, 2024 | 48.16 | 48.94 | 47.80 | 48.83 | 811,833 | +0.94(+1.96%) |
Jul 09, 2024 | 47.71 | 47.90 | 46.90 | 47.89 | 945,465 | +0.17(+0.36%) |
Jul 08, 2024 | 47.90 | 48.02 | 47.49 | 47.72 | 734,855 | -0.08(-0.17%) |
Jul 05, 2024 | 47.73 | 48.02 | 47.43 | 47.80 | 372,873 | +0.17(+0.36%) |
Jul 03, 2024 | 47.68 | 47.85 | 47.36 | 47.63 | 353,894 | +0.15(+0.32%) |
Jul 02, 2024 | 47.50 | 48.04 | 47.40 | 47.48 | 914,622 | +0.35(+0.74%) |
Jul 01, 2024 | 47.34 | 47.55 | 46.71 | 47.13 | 635,158 | -0.38(-0.80%) |
Jun 28, 2024 | 47.03 | 47.51 | 46.55 | 47.51 | 1,018,977 | +0.75(+1.60%) |
Jun 27, 2024 | 46.93 | 47.08 | 46.25 | 46.76 | 1,284,859 | +0.10(+0.21%) |
Jun 26, 2024 | 46.72 | 47.29 | 46.49 | 46.66 | 1,028,576 | -0.39(-0.82%) |
Jun 25, 2024 | 47.40 | 47.45 | 46.95 | 47.05 | 402,934 | -0.62(-1.29%) |
Jun 24, 2024 | 46.84 | 48.11 | 46.74 | 47.66 | 527,231 | +0.76(+1.63%) |
Jun 21, 2024 | 46.86 | 47.01 | 46.44 | 46.90 | 1,439,717 | +0.21(+0.45%) |
Jun 20, 2024 | 46.92 | 47.04 | 46.45 | 46.69 | 548,287 | -0.52(-1.09%) |
Jun 18, 2024 | 47.26 | 47.37 | 47.02 | 47.21 | 581,602 | +0.11(+0.23%) |
Jun 17, 2024 | 46.98 | 47.40 | 46.73 | 47.10 | 562,295 | -0.02(-0.04%) |
Jun 14, 2024 | 47.01 | 47.27 | 46.54 | 47.12 | 742,971 | -0.03(-0.06%) |
Jun 13, 2024 | 47.22 | 47.41 | 46.72 | 47.15 | 1,531,663 | +0.01(+0.02%) |
Jun 12, 2024 | 47.46 | 48.08 | 46.89 | 47.14 | 1,065,768 | +0.72(+1.56%) |
Jun 11, 2024 | 45.77 | 46.75 | 45.57 | 46.41 | 1,035,545 | +0.59(+1.28%) |
Jun 10, 2024 | 45.77 | 46.12 | 45.35 | 45.83 | 1,073,593 | -0.31(-0.67%) |
Jun 07, 2024 | 45.90 | 46.25 | 45.71 | 46.13 | 791,727 | -0.37(-0.79%) |
Jun 06, 2024 | 46.13 | 46.55 | 46.12 | 46.50 | 958,358 | +0.16(+0.34%) |
Jun 05, 2024 | 46.56 | 46.78 | 45.90 | 46.34 | 581,267 | -0.16(-0.34%) |
Jun 04, 2024 | 46.47 | 47.15 | 46.26 | 46.50 | 718,981 | +0.18(+0.39%) |