Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 64.80 | 68.45 | 63.05 | 64.45 | 9,156,341 | +6.96(+12.11%) |
Aug 15, 2024 | 57.37 | 57.94 | 56.75 | 57.49 | 1,586,415 | +0.57(+1.00%) |
Aug 14, 2024 | 56.44 | 57.01 | 56.39 | 56.92 | 1,199,713 | +0.53(+0.94%) |
Aug 13, 2024 | 56.40 | 56.61 | 55.56 | 56.39 | 899,500 | +0.15(+0.27%) |
Aug 12, 2024 | 57.17 | 57.43 | 55.69 | 56.24 | 1,069,084 | -0.94(-1.64%) |
Aug 09, 2024 | 56.07 | 57.28 | 55.54 | 57.18 | 1,272,846 | +1.27(+2.27%) |
Aug 08, 2024 | 54.90 | 55.92 | 54.45 | 55.91 | 493,568 | +1.56(+2.87%) |
Aug 07, 2024 | 55.03 | 55.62 | 54.32 | 54.35 | 693,858 | -0.19(-0.35%) |
Aug 06, 2024 | 54.82 | 55.15 | 54.06 | 54.54 | 1,901,898 | -0.28(-0.51%) |
Aug 05, 2024 | 54.92 | 55.82 | 53.72 | 54.82 | 851,976 | -1.97(-3.47%) |
Aug 02, 2024 | 56.21 | 56.91 | 55.24 | 56.79 | 645,084 | -0.20(-0.35%) |
Aug 01, 2024 | 58.04 | 58.59 | 56.68 | 56.99 | 721,457 | -0.95(-1.64%) |
Jul 31, 2024 | 58.38 | 58.63 | 57.79 | 57.94 | 790,156 | -0.13(-0.22%) |
Jul 30, 2024 | 57.69 | 58.43 | 57.63 | 58.07 | 550,890 | +0.62(+1.08%) |
Jul 29, 2024 | 57.04 | 57.62 | 56.54 | 57.45 | 548,148 | +0.50(+0.88%) |
Jul 26, 2024 | 56.25 | 57.09 | 55.88 | 56.95 | 551,496 | +0.87(+1.55%) |
Jul 25, 2024 | 56.00 | 56.87 | 55.81 | 56.08 | 894,998 | +0.23(+0.41%) |
Jul 24, 2024 | 56.14 | 56.59 | 55.50 | 55.85 | 740,503 | -0.60(-1.06%) |
Jul 23, 2024 | 57.00 | 57.08 | 56.17 | 56.45 | 785,896 | -0.81(-1.41%) |
Jul 22, 2024 | 55.80 | 57.69 | 55.80 | 57.26 | 1,090,603 | +1.45(+2.60%) |
Jul 19, 2024 | 55.85 | 56.06 | 55.45 | 55.81 | 655,540 | +0.28(+0.50%) |
Jul 18, 2024 | 55.98 | 56.44 | 55.48 | 55.53 | 722,497 | -0.74(-1.32%) |
Jul 17, 2024 | 55.52 | 56.58 | 55.42 | 56.27 | 774,850 | +0.52(+0.93%) |
Jul 16, 2024 | 54.85 | 55.91 | 54.72 | 55.75 | 670,436 | +1.09(+1.99%) |
Jul 15, 2024 | 53.79 | 54.72 | 53.64 | 54.66 | 785,742 | +1.19(+2.23%) |
Jul 12, 2024 | 53.58 | 54.22 | 53.28 | 53.47 | 787,157 | +0.27(+0.51%) |
Jul 11, 2024 | 53.26 | 53.65 | 52.77 | 53.20 | 944,191 | +0.19(+0.36%) |
Jul 10, 2024 | 52.99 | 53.09 | 52.29 | 53.01 | 866,968 | +0.02(+0.04%) |
Jul 09, 2024 | 53.60 | 54.09 | 52.91 | 52.99 | 722,606 | -0.59(-1.10%) |
Jul 08, 2024 | 54.96 | 55.47 | 53.56 | 53.58 | 925,104 | -1.16(-2.12%) |
Jul 05, 2024 | 55.75 | 55.77 | 54.58 | 54.74 | 1,408,887 | -1.23(-2.20%) |
Jul 03, 2024 | 55.28 | 56.63 | 55.18 | 55.97 | 812,465 | +0.87(+1.58%) |
Jul 02, 2024 | 54.31 | 55.43 | 54.25 | 55.10 | 1,057,691 | +0.37(+0.68%) |
Jul 01, 2024 | 54.22 | 54.95 | 54.16 | 54.73 | 1,088,279 | +0.50(+0.92%) |
Jun 28, 2024 | 53.83 | 54.47 | 53.69 | 54.23 | 2,580,775 | +0.70(+1.31%) |
Jun 27, 2024 | 53.67 | 54.37 | 53.10 | 53.53 | 1,006,766 | -0.14(-0.26%) |
Jun 26, 2024 | 53.15 | 53.70 | 52.94 | 53.67 | 1,230,721 | +0.36(+0.68%) |
Jun 25, 2024 | 53.14 | 53.56 | 52.74 | 53.31 | 782,700 | +0.31(+0.58%) |
Jun 24, 2024 | 53.27 | 53.66 | 52.90 | 53.00 | 808,437 | -0.17(-0.32%) |
Jun 21, 2024 | 53.08 | 53.65 | 52.77 | 53.17 | 2,429,495 | +0.17(+0.32%) |
Jun 20, 2024 | 53.06 | 53.77 | 52.62 | 53.00 | 1,025,043 | -0.10(-0.19%) |
Jun 18, 2024 | 52.03 | 53.62 | 51.87 | 53.10 | 1,150,190 | +1.30(+2.51%) |
Jun 17, 2024 | 50.04 | 51.87 | 50.04 | 51.80 | 1,132,074 | +1.44(+2.86%) |
Jun 14, 2024 | 50.24 | 50.53 | 49.71 | 50.36 | 894,490 | -0.35(-0.69%) |
Jun 13, 2024 | 50.76 | 51.24 | 50.21 | 50.71 | 778,037 | -0.29(-0.57%) |
Jun 12, 2024 | 50.28 | 51.13 | 49.69 | 51.00 | 703,596 | +1.15(+2.31%) |
Jun 11, 2024 | 49.94 | 49.94 | 49.11 | 49.85 | 989,905 | -0.27(-0.54%) |
Jun 10, 2024 | 49.44 | 50.13 | 48.78 | 50.12 | 945,170 | +0.23(+0.46%) |
Jun 07, 2024 | 51.04 | 51.20 | 49.83 | 49.89 | 948,452 | -1.46(-2.84%) |
Jun 06, 2024 | 51.15 | 52.01 | 50.99 | 51.35 | 953,079 | +0.35(+0.69%) |
Jun 05, 2024 | 51.05 | 51.17 | 50.58 | 51.00 | 626,438 | +0.07(+0.14%) |
Jun 04, 2024 | 49.73 | 51.25 | 49.31 | 50.93 | 1,043,199 | +1.07(+2.15%) |