Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 57.61 | 58.03 | 57.50 | 57.98 | 632,946 | +0.36(+0.62%) |
Aug 21, 2024 | 57.56 | 57.71 | 56.85 | 57.62 | 887,783 | +0.27(+0.47%) |
Aug 20, 2024 | 57.29 | 57.61 | 57.12 | 57.35 | 886,428 | -0.05(-0.09%) |
Aug 19, 2024 | 57.46 | 57.90 | 57.31 | 57.40 | 735,613 | -0.16(-0.28%) |
Aug 16, 2024 | 57.79 | 57.92 | 57.08 | 57.56 | 1,311,657 | -0.02(-0.03%) |
Aug 15, 2024 | 57.62 | 58.09 | 57.41 | 57.58 | 1,391,426 | +0.27(+0.47%) |
Aug 14, 2024 | 56.79 | 57.47 | 56.54 | 57.31 | 1,221,094 | +0.79(+1.40%) |
Aug 13, 2024 | 57.17 | 57.37 | 56.22 | 56.52 | 1,646,394 | -0.64(-1.12%) |
Aug 12, 2024 | 57.33 | 57.57 | 57.01 | 57.16 | 1,752,946 | +0.03(+0.05%) |
Aug 09, 2024 | 56.88 | 57.18 | 56.49 | 57.13 | 1,322,402 | +0.42(+0.74%) |
Aug 08, 2024 | 56.00 | 56.95 | 55.88 | 56.71 | 1,585,115 | +0.73(+1.30%) |
Aug 07, 2024 | 55.39 | 56.54 | 55.12 | 55.98 | 2,723,719 | +0.88(+1.60%) |
Aug 06, 2024 | 54.88 | 55.67 | 54.79 | 55.10 | 2,059,788 | +0.37(+0.68%) |
Aug 05, 2024 | 55.66 | 55.80 | 53.65 | 54.73 | 2,131,430 | -0.45(-0.82%) |
Aug 02, 2024 | 54.70 | 55.31 | 53.96 | 55.18 | 1,394,163 | +0.41(+0.75%) |
Aug 01, 2024 | 55.38 | 55.68 | 53.90 | 54.77 | 1,372,420 | -0.36(-0.65%) |
Jul 31, 2024 | 55.34 | 55.58 | 54.77 | 55.13 | 2,589,353 | -0.33(-0.60%) |
Jul 30, 2024 | 54.20 | 55.66 | 53.78 | 55.46 | 1,457,687 | +1.51(+2.80%) |
Jul 29, 2024 | 54.18 | 54.47 | 53.63 | 53.95 | 993,039 | -0.12(-0.22%) |
Jul 26, 2024 | 52.64 | 54.16 | 52.64 | 54.07 | 1,384,730 | +1.60(+3.05%) |
Jul 25, 2024 | 52.28 | 53.23 | 52.20 | 52.47 | 1,552,863 | +0.18(+0.34%) |
Jul 24, 2024 | 52.38 | 52.96 | 52.10 | 52.29 | 2,155,788 | +0.08(+0.15%) |
Jul 23, 2024 | 53.50 | 53.95 | 51.88 | 52.21 | 4,001,057 | +0.39(+0.75%) |
Jul 22, 2024 | 51.77 | 52.68 | 51.51 | 51.82 | 4,162,706 | +0.28(+0.54%) |
Jul 19, 2024 | 55.55 | 55.75 | 51.41 | 51.54 | 4,404,823 | -4.67(-8.31%) |
Jul 18, 2024 | 55.82 | 56.66 | 55.82 | 56.21 | 1,158,166 | +0.42(+0.75%) |
Jul 17, 2024 | 54.85 | 55.85 | 54.78 | 55.79 | 1,561,402 | +1.36(+2.50%) |
Jul 16, 2024 | 54.14 | 54.87 | 54.14 | 54.43 | 1,614,690 | +0.41(+0.76%) |
Jul 15, 2024 | 53.58 | 54.32 | 53.58 | 54.02 | 1,294,923 | +0.57(+1.07%) |
Jul 12, 2024 | 52.79 | 53.57 | 52.29 | 53.45 | 1,720,961 | +1.16(+2.22%) |
Jul 11, 2024 | 52.62 | 53.00 | 51.84 | 52.29 | 1,928,003 | -0.80(-1.50%) |
Jul 10, 2024 | 52.69 | 53.13 | 52.62 | 53.09 | 1,219,312 | +0.59(+1.12%) |
Jul 09, 2024 | 52.92 | 53.25 | 52.48 | 52.50 | 1,018,681 | -0.58(-1.09%) |
Jul 08, 2024 | 52.87 | 53.33 | 52.80 | 53.08 | 1,198,269 | +0.65(+1.25%) |
Jul 05, 2024 | 52.51 | 52.74 | 52.13 | 52.43 | 2,002,237 | -0.35(-0.67%) |
Jul 03, 2024 | 52.41 | 52.90 | 52.23 | 52.78 | 842,820 | -0.03(-0.05%) |
Jul 02, 2024 | 52.38 | 53.09 | 52.38 | 52.81 | 1,694,644 | +0.13(+0.24%) |
Jul 01, 2024 | 52.99 | 53.41 | 52.36 | 52.68 | 1,329,213 | +0.29(+0.56%) |
Jun 28, 2024 | 52.81 | 53.18 | 52.16 | 52.39 | 3,511,707 | -0.53(-1.01%) |
Jun 27, 2024 | 52.93 | 53.33 | 52.73 | 52.92 | 1,322,383 | +0.05(+0.09%) |
Jun 26, 2024 | 53.62 | 53.62 | 52.48 | 52.87 | 1,220,749 | -1.07(-1.98%) |
Jun 25, 2024 | 53.93 | 54.21 | 53.50 | 53.94 | 1,419,909 | +0.05(+0.09%) |
Jun 24, 2024 | 53.60 | 54.16 | 53.33 | 53.89 | 1,664,556 | +0.51(+0.95%) |
Jun 21, 2024 | 53.88 | 54.02 | 53.14 | 53.38 | 2,847,462 | -0.36(-0.67%) |
Jun 20, 2024 | 53.34 | 54.09 | 53.15 | 53.74 | 1,558,217 | +0.57(+1.07%) |
Jun 18, 2024 | 52.77 | 53.43 | 52.71 | 53.17 | 1,367,311 | +0.30(+0.56%) |
Jun 17, 2024 | 51.95 | 53.19 | 51.95 | 52.87 | 1,827,512 | +1.04(+2.01%) |
Jun 14, 2024 | 51.59 | 51.94 | 51.38 | 51.83 | 1,610,074 | -0.08(-0.15%) |
Jun 13, 2024 | 50.93 | 52.06 | 50.91 | 51.91 | 2,149,330 | +0.07(+0.13%) |
Jun 12, 2024 | 51.85 | 52.23 | 51.48 | 51.85 | 1,923,106 | -0.19(-0.37%) |
Jun 11, 2024 | 52.71 | 52.75 | 51.98 | 52.04 | 1,295,058 | -0.87(-1.64%) |
Jun 10, 2024 | 53.06 | 53.26 | 52.61 | 52.91 | 748,873 | -0.29(-0.54%) |
Jun 07, 2024 | 53.03 | 53.58 | 52.89 | 53.19 | 928,706 | +0.39(+0.74%) |
Jun 06, 2024 | 53.15 | 53.30 | 52.69 | 52.80 | 882,061 | -0.15(-0.29%) |
Jun 05, 2024 | 53.42 | 53.46 | 52.42 | 52.95 | 1,062,180 | -0.33(-0.62%) |
Jun 04, 2024 | 52.95 | 53.52 | 52.71 | 53.28 | 2,297,730 | +0.18(+0.34%) |