Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 54.78 | 55.43 | 54.61 | 55.33 | 19,173,522 | +0.76(+1.39%) |
Aug 15, 2024 | 54.50 | 55.17 | 54.43 | 54.57 | 16,549,352 | +0.91(+1.70%) |
Aug 14, 2024 | 53.03 | 53.77 | 52.72 | 53.66 | 13,216,123 | +0.79(+1.49%) |
Aug 13, 2024 | 52.36 | 52.96 | 51.81 | 52.87 | 12,268,435 | +0.81(+1.56%) |
Aug 12, 2024 | 52.91 | 53.47 | 51.67 | 52.06 | 18,088,822 | -0.70(-1.33%) |
Aug 09, 2024 | 52.30 | 52.83 | 52.07 | 52.76 | 11,668,999 | +0.00(+0.00%) |
Aug 08, 2024 | 52.97 | 53.32 | 52.65 | 52.76 | 16,165,763 | +0.47(+0.90%) |
Aug 07, 2024 | 53.15 | 53.49 | 52.15 | 52.29 | 18,405,444 | -0.07(-0.13%) |
Aug 06, 2024 | 52.28 | 52.96 | 52.05 | 52.36 | 18,721,862 | +0.24(+0.46%) |
Aug 05, 2024 | 51.30 | 52.40 | 50.15 | 52.12 | 28,590,516 | -1.14(-2.14%) |
Aug 02, 2024 | 55.18 | 55.57 | 52.80 | 53.26 | 27,665,880 | -3.62(-6.36%) |
Aug 01, 2024 | 59.26 | 59.34 | 56.52 | 56.88 | 17,753,884 | -2.46(-4.15%) |
Jul 31, 2024 | 59.82 | 60.12 | 59.20 | 59.34 | 11,535,199 | -0.67(-1.12%) |
Jul 30, 2024 | 60.46 | 60.73 | 59.88 | 60.01 | 11,500,271 | +0.42(+0.70%) |
Jul 29, 2024 | 60.74 | 60.83 | 59.34 | 59.59 | 8,983,400 | -0.80(-1.32%) |
Jul 26, 2024 | 59.85 | 60.45 | 59.57 | 60.39 | 12,538,964 | +0.69(+1.16%) |
Jul 25, 2024 | 59.56 | 60.73 | 59.45 | 59.70 | 14,120,425 | +0.26(+0.44%) |
Jul 24, 2024 | 59.77 | 60.21 | 59.37 | 59.44 | 10,782,522 | -0.23(-0.39%) |
Jul 23, 2024 | 59.20 | 59.91 | 59.04 | 59.67 | 10,926,529 | +0.53(+0.90%) |
Jul 22, 2024 | 59.26 | 59.39 | 58.54 | 59.14 | 13,638,561 | -0.09(-0.15%) |
Jul 19, 2024 | 59.30 | 59.77 | 59.11 | 59.23 | 12,362,874 | -0.01(-0.02%) |
Jul 18, 2024 | 60.62 | 60.82 | 58.99 | 59.24 | 17,739,254 | -1.67(-2.74%) |
Jul 17, 2024 | 60.16 | 61.00 | 59.88 | 60.91 | 17,369,884 | +0.67(+1.11%) |
Jul 16, 2024 | 58.04 | 60.62 | 57.52 | 60.24 | 25,594,556 | +2.51(+4.35%) |
Jul 15, 2024 | 57.05 | 58.24 | 57.04 | 57.73 | 27,274,044 | +1.19(+2.10%) |
Jul 12, 2024 | 56.20 | 56.92 | 55.60 | 56.54 | 53,042,764 | -3.62(-6.02%) |
Jul 11, 2024 | 59.40 | 60.70 | 59.28 | 60.16 | 16,845,580 | +0.44(+0.74%) |
Jul 10, 2024 | 59.54 | 59.99 | 59.38 | 59.72 | 12,149,181 | -0.16(-0.27%) |
Jul 09, 2024 | 59.08 | 60.42 | 58.91 | 59.88 | 12,236,843 | +0.87(+1.47%) |
Jul 08, 2024 | 59.97 | 60.41 | 58.66 | 59.01 | 12,476,943 | -0.61(-1.02%) |
Jul 05, 2024 | 60.50 | 60.66 | 59.11 | 59.62 | 11,436,385 | -1.04(-1.71%) |
Jul 03, 2024 | 61.00 | 61.14 | 60.16 | 60.66 | 6,698,833 | -0.31(-0.51%) |
Jul 02, 2024 | 60.49 | 61.18 | 60.14 | 60.97 | 9,542,649 | +0.38(+0.63%) |
Jul 01, 2024 | 59.61 | 60.61 | 59.57 | 60.59 | 14,470,426 | +1.20(+2.02%) |
Jun 28, 2024 | 58.09 | 59.45 | 58.09 | 59.39 | 31,074,528 | +1.97(+3.43%) |
Jun 27, 2024 | 56.41 | 57.47 | 56.33 | 57.42 | 13,831,688 | +0.41(+0.72%) |
Jun 26, 2024 | 57.22 | 57.80 | 56.83 | 57.01 | 30,422,538 | -0.19(-0.33%) |
Jun 25, 2024 | 58.77 | 59.00 | 57.18 | 57.20 | 27,489,260 | -1.81(-3.07%) |
Jun 24, 2024 | 58.49 | 59.46 | 58.27 | 59.01 | 16,198,051 | +0.91(+1.57%) |
Jun 21, 2024 | 58.29 | 58.46 | 57.32 | 58.10 | 62,816,348 | -0.86(-1.46%) |
Jun 20, 2024 | 58.74 | 59.20 | 58.59 | 58.96 | 11,991,484 | -0.09(-0.15%) |
Jun 18, 2024 | 58.21 | 59.05 | 57.90 | 59.05 | 15,547,641 | +0.81(+1.39%) |
Jun 17, 2024 | 57.21 | 58.24 | 57.07 | 58.24 | 18,360,116 | +0.84(+1.46%) |
Jun 14, 2024 | 56.99 | 57.61 | 56.62 | 57.40 | 15,375,360 | +0.13(+0.23%) |
Jun 13, 2024 | 57.45 | 57.62 | 56.69 | 57.27 | 15,962,620 | -0.03(-0.05%) |
Jun 12, 2024 | 58.28 | 58.45 | 57.16 | 57.30 | 16,924,172 | +0.17(+0.30%) |
Jun 11, 2024 | 57.75 | 57.75 | 56.51 | 57.13 | 19,196,034 | -0.80(-1.38%) |
Jun 10, 2024 | 57.90 | 58.13 | 57.37 | 57.93 | 12,787,671 | -0.43(-0.74%) |
Jun 07, 2024 | 57.57 | 58.68 | 57.57 | 58.36 | 14,466,862 | +0.63(+1.09%) |
Jun 06, 2024 | 58.78 | 58.99 | 57.50 | 57.73 | 18,586,028 | -0.95(-1.62%) |
Jun 05, 2024 | 58.86 | 58.92 | 58.12 | 58.68 | 11,198,949 | -0.02(-0.03%) |
Jun 04, 2024 | 58.82 | 59.48 | 58.34 | 58.70 | 12,520,601 | -0.64(-1.08%) |