Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 55.90 | 56.00 | 54.80 | 55.50 | 4,966,894 | -0.33(-0.59%) |
Aug 15, 2024 | 56.33 | 56.66 | 55.61 | 55.83 | 4,940,095 | +0.07(+0.13%) |
Aug 14, 2024 | 55.89 | 56.71 | 55.75 | 55.76 | 2,992,973 | +0.06(+0.11%) |
Aug 13, 2024 | 56.13 | 56.40 | 55.25 | 55.70 | 4,889,141 | -0.11(-0.20%) |
Aug 12, 2024 | 56.75 | 57.18 | 55.50 | 55.81 | 4,193,404 | -0.71(-1.26%) |
Aug 09, 2024 | 56.00 | 56.74 | 55.86 | 56.52 | 2,952,172 | +0.58(+1.04%) |
Aug 08, 2024 | 55.51 | 56.00 | 55.15 | 55.94 | 2,640,202 | +0.83(+1.51%) |
Aug 07, 2024 | 56.28 | 56.77 | 55.05 | 55.11 | 4,871,300 | -0.81(-1.45%) |
Aug 06, 2024 | 55.00 | 56.65 | 54.56 | 55.92 | 4,489,047 | +1.26(+2.31%) |
Aug 05, 2024 | 54.90 | 56.21 | 54.55 | 54.66 | 7,415,968 | -1.54(-2.74%) |
Aug 02, 2024 | 55.71 | 56.84 | 55.34 | 56.20 | 5,582,049 | -0.03(-0.05%) |
Aug 01, 2024 | 55.06 | 57.68 | 53.74 | 56.23 | 7,877,856 | +0.62(+1.11%) |
Jul 31, 2024 | 55.50 | 55.86 | 54.74 | 55.61 | 7,599,633 | +0.21(+0.38%) |
Jul 30, 2024 | 54.64 | 55.49 | 54.60 | 55.40 | 4,409,965 | +0.79(+1.45%) |
Jul 29, 2024 | 54.44 | 55.22 | 54.32 | 54.61 | 4,469,218 | +0.43(+0.79%) |
Jul 26, 2024 | 53.70 | 54.83 | 53.64 | 54.18 | 4,130,190 | +1.06(+2.00%) |
Jul 25, 2024 | 53.67 | 54.38 | 53.10 | 53.12 | 4,851,993 | -0.54(-1.01%) |
Jul 24, 2024 | 53.47 | 54.05 | 53.27 | 53.66 | 5,899,204 | +0.42(+0.79%) |
Jul 23, 2024 | 53.76 | 53.93 | 53.11 | 53.24 | 4,678,778 | -0.67(-1.24%) |
Jul 22, 2024 | 53.78 | 54.34 | 53.39 | 53.91 | 3,527,783 | +0.31(+0.58%) |
Jul 19, 2024 | 54.59 | 54.64 | 53.50 | 53.60 | 3,488,820 | -0.79(-1.45%) |
Jul 18, 2024 | 54.63 | 55.62 | 54.34 | 54.39 | 3,630,791 | -0.19(-0.35%) |
Jul 17, 2024 | 55.23 | 55.69 | 54.42 | 54.58 | 3,746,536 | -0.84(-1.52%) |
Jul 16, 2024 | 53.90 | 55.49 | 53.61 | 55.42 | 3,994,934 | +1.70(+3.16%) |
Jul 15, 2024 | 53.71 | 54.27 | 53.57 | 53.72 | 3,259,183 | -0.47(-0.87%) |
Jul 12, 2024 | 54.36 | 54.64 | 53.84 | 54.19 | 3,897,361 | +0.17(+0.31%) |
Jul 11, 2024 | 53.28 | 54.18 | 53.28 | 54.02 | 3,260,182 | +1.04(+1.96%) |
Jul 10, 2024 | 52.59 | 53.07 | 52.19 | 52.98 | 2,684,118 | +0.33(+0.63%) |
Jul 09, 2024 | 52.72 | 53.06 | 52.15 | 52.65 | 3,419,492 | -0.14(-0.27%) |
Jul 08, 2024 | 52.81 | 52.91 | 52.39 | 52.79 | 3,875,249 | -0.08(-0.15%) |
Jul 05, 2024 | 52.53 | 52.95 | 52.14 | 52.87 | 2,686,427 | +0.26(+0.49%) |
Jul 03, 2024 | 53.43 | 53.60 | 52.23 | 52.61 | 2,803,039 | -0.64(-1.20%) |
Jul 02, 2024 | 52.57 | 53.40 | 52.02 | 53.25 | 4,174,991 | +0.57(+1.08%) |
Jul 01, 2024 | 53.85 | 53.91 | 52.28 | 52.68 | 4,501,136 | -1.04(-1.94%) |
Jun 28, 2024 | 52.96 | 53.95 | 52.67 | 53.72 | 7,190,990 | +0.67(+1.26%) |
Jun 27, 2024 | 53.65 | 53.67 | 52.85 | 53.05 | 4,168,279 | -0.64(-1.19%) |
Jun 26, 2024 | 53.54 | 54.27 | 53.32 | 53.69 | 3,473,248 | -0.26(-0.48%) |
Jun 25, 2024 | 53.90 | 55.35 | 53.81 | 53.95 | 4,369,935 | -0.06(-0.11%) |
Jun 24, 2024 | 54.32 | 54.96 | 53.99 | 54.01 | 5,694,678 | -0.14(-0.26%) |
Jun 21, 2024 | 53.88 | 54.47 | 53.67 | 54.15 | 10,490,560 | +0.31(+0.58%) |
Jun 20, 2024 | 54.66 | 54.95 | 53.47 | 53.84 | 4,643,045 | -0.71(-1.30%) |
Jun 18, 2024 | 52.85 | 54.59 | 52.85 | 54.55 | 5,615,046 | +1.41(+2.65%) |
Jun 17, 2024 | 52.01 | 53.22 | 51.72 | 53.14 | 4,399,927 | +1.01(+1.94%) |
Jun 14, 2024 | 53.08 | 53.45 | 51.95 | 52.13 | 5,737,356 | -1.56(-2.91%) |
Jun 13, 2024 | 53.40 | 54.34 | 53.35 | 53.69 | 4,641,761 | +0.50(+0.94%) |
Jun 12, 2024 | 53.41 | 53.70 | 52.81 | 53.19 | 4,570,341 | +0.19(+0.36%) |
Jun 11, 2024 | 52.77 | 53.03 | 52.13 | 53.00 | 4,198,241 | -0.15(-0.28%) |
Jun 10, 2024 | 52.65 | 53.19 | 52.42 | 53.15 | 3,595,230 | +0.07(+0.13%) |
Jun 07, 2024 | 53.35 | 53.75 | 53.03 | 53.08 | 4,337,363 | -0.31(-0.58%) |
Jun 06, 2024 | 53.81 | 53.84 | 53.31 | 53.39 | 4,920,086 | +0.38(+0.72%) |
Jun 05, 2024 | 53.73 | 54.25 | 52.78 | 53.01 | 4,851,951 | -0.74(-1.38%) |
Jun 04, 2024 | 53.40 | 54.03 | 52.94 | 53.75 | 5,010,130 | +0.14(+0.26%) |