Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 55.06 | 55.50 | 54.59 | 54.73 | 8,273,191 | -0.16(-0.29%) |
Aug 20, 2024 | 56.36 | 56.38 | 54.81 | 54.89 | 5,902,933 | -1.51(-2.68%) |
Aug 19, 2024 | 56.63 | 57.17 | 56.28 | 56.40 | 11,432,487 | -0.17(-0.30%) |
Aug 16, 2024 | 56.53 | 57.14 | 56.41 | 56.57 | 5,112,688 | -0.58(-1.01%) |
Aug 15, 2024 | 56.83 | 57.32 | 56.80 | 57.15 | 3,198,575 | +0.69(+1.22%) |
Aug 14, 2024 | 56.23 | 56.60 | 56.05 | 56.46 | 3,969,433 | +0.31(+0.55%) |
Aug 13, 2024 | 55.41 | 56.21 | 55.35 | 56.15 | 6,101,893 | +0.43(+0.77%) |
Aug 12, 2024 | 54.91 | 56.02 | 54.79 | 55.72 | 9,870,151 | +1.24(+2.28%) |
Aug 09, 2024 | 54.67 | 54.81 | 53.91 | 54.48 | 8,501,228 | -0.15(-0.27%) |
Aug 08, 2024 | 53.42 | 54.74 | 53.42 | 54.63 | 6,165,318 | +1.43(+2.69%) |
Aug 07, 2024 | 53.19 | 54.63 | 52.81 | 53.20 | 12,472,836 | +2.23(+4.38%) |
Aug 06, 2024 | 50.00 | 51.44 | 49.61 | 50.97 | 15,232,347 | +0.04(+0.08%) |
Aug 02, 2024 | 50.93 | 0 | -2.51(-4.70%) | |||
Aug 01, 2024 | 54.99 | 55.62 | 52.91 | 53.44 | 9,043,213 | -1.70(-3.08%) |
Jul 31, 2024 | 54.32 | 55.16 | 54.22 | 55.14 | 2,998,705 | +1.92(+3.61%) |
Jul 30, 2024 | 52.91 | 53.53 | 52.91 | 53.22 | 3,483,556 | +0.19(+0.36%) |
Jul 29, 2024 | 53.49 | 53.59 | 52.36 | 53.03 | 2,417,927 | -0.20(-0.38%) |
Jul 26, 2024 | 53.16 | 53.49 | 52.68 | 53.23 | 1,724,217 | +0.03(+0.06%) |
Jul 25, 2024 | 52.40 | 53.35 | 52.15 | 53.20 | 2,151,461 | +0.66(+1.26%) |
Jul 24, 2024 | 52.42 | 53.18 | 52.31 | 52.54 | 5,062,057 | +0.06(+0.11%) |
Jul 23, 2024 | 53.00 | 53.03 | 52.07 | 52.48 | 3,016,531 | -0.83(-1.56%) |
Jul 22, 2024 | 52.88 | 53.49 | 52.42 | 53.31 | 8,385,061 | +0.46(+0.87%) |
Jul 19, 2024 | 53.00 | 53.64 | 52.51 | 52.85 | 3,973,149 | -0.38(-0.71%) |
Jul 18, 2024 | 53.49 | 53.67 | 53.05 | 53.23 | 6,740,295 | +0.06(+0.11%) |
Jul 17, 2024 | 52.55 | 53.56 | 52.54 | 53.17 | 3,718,871 | +0.67(+1.28%) |
Jul 16, 2024 | 52.75 | 52.94 | 52.42 | 52.50 | 6,155,562 | -0.63(-1.19%) |
Jul 15, 2024 | 52.49 | 53.60 | 51.97 | 53.13 | 6,696,264 | +0.95(+1.82%) |
Jul 12, 2024 | 52.42 | 52.60 | 51.83 | 52.18 | 1,631,340 | +0.08(+0.15%) |
Jul 11, 2024 | 51.59 | 52.31 | 50.97 | 52.10 | 5,932,089 | +0.48(+0.93%) |
Jul 10, 2024 | 51.24 | 51.96 | 50.92 | 51.62 | 7,824,374 | +0.53(+1.04%) |
Jul 09, 2024 | 51.39 | 51.72 | 51.04 | 51.09 | 1,850,628 | -0.66(-1.28%) |
Jul 08, 2024 | 51.40 | 51.88 | 51.21 | 51.75 | 2,541,775 | +0.27(+0.52%) |
Jul 05, 2024 | 52.98 | 53.15 | 51.28 | 51.48 | 5,266,939 | -1.93(-3.61%) |
Jul 04, 2024 | 53.27 | 53.98 | 53.25 | 53.41 | 567,726 | -0.01(-0.02%) |
Jul 03, 2024 | 53.08 | 53.73 | 53.00 | 53.42 | 2,722,537 | +0.43(+0.81%) |
Jul 02, 2024 | 52.88 | 53.03 | 52.56 | 52.99 | 4,883,555 | +0.84(+1.61%) |
Jun 28, 2024 | 52.15 | 0 | +0.11(+0.21%) | |||
Jun 27, 2024 | 51.39 | 52.07 | 51.31 | 52.04 | 3,655,071 | +0.93(+1.82%) |
Jun 26, 2024 | 51.02 | 51.62 | 50.74 | 51.11 | 3,109,307 | -0.44(-0.85%) |
Jun 25, 2024 | 51.62 | 51.77 | 51.10 | 51.55 | 4,170,577 | -0.22(-0.42%) |
Jun 24, 2024 | 50.26 | 51.96 | 50.26 | 51.77 | 9,334,481 | +1.54(+3.07%) |
Jun 21, 2024 | 50.71 | 50.98 | 50.07 | 50.23 | 15,661,206 | -0.63(-1.24%) |
Jun 20, 2024 | 50.80 | 51.55 | 50.60 | 50.86 | 11,114,150 | +0.08(+0.16%) |
Jun 19, 2024 | 50.95 | 51.13 | 50.51 | 50.78 | 2,555,612 | +0.00(+0.00%) |
Jun 18, 2024 | 50.17 | 51.10 | 50.03 | 50.78 | 5,674,969 | +0.81(+1.62%) |
Jun 17, 2024 | 50.41 | 50.51 | 49.73 | 49.97 | 11,222,900 | -0.29(-0.58%) |
Jun 14, 2024 | 50.46 | 50.52 | 49.91 | 50.26 | 12,368,711 | -0.45(-0.89%) |
Jun 13, 2024 | 51.96 | 52.09 | 50.59 | 50.71 | 14,006,841 | -1.53(-2.93%) |
Jun 12, 2024 | 53.18 | 53.51 | 52.18 | 52.24 | 8,480,542 | -0.16(-0.31%) |
Jun 11, 2024 | 52.19 | 52.61 | 51.66 | 52.40 | 13,982,088 | -0.11(-0.21%) |
Jun 10, 2024 | 52.70 | 53.02 | 52.39 | 52.51 | 14,341,077 | +0.26(+0.50%) |
Jun 07, 2024 | 52.24 | 52.95 | 52.00 | 52.25 | 15,795,217 | -0.22(-0.42%) |
Jun 06, 2024 | 51.75 | 52.57 | 51.69 | 52.47 | 13,343,129 | +0.76(+1.47%) |
Jun 05, 2024 | 51.68 | 52.31 | 51.43 | 51.71 | 12,639,407 | +0.24(+0.47%) |
Jun 04, 2024 | 52.03 | 52.03 | 50.52 | 51.47 | 11,640,357 | -1.49(-2.81%) |