Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 53.87 | 55.20 | 53.87 | 54.87 | 10,467,167 | +0.88(+1.63%) |
Aug 15, 2024 | 53.89 | 54.73 | 53.69 | 53.99 | 16,931,216 | +1.21(+2.29%) |
Aug 14, 2024 | 53.23 | 53.26 | 52.26 | 52.78 | 9,164,072 | -0.12(-0.23%) |
Aug 13, 2024 | 52.82 | 53.09 | 51.98 | 52.90 | 11,408,959 | +0.64(+1.22%) |
Aug 12, 2024 | 53.33 | 54.12 | 52.08 | 52.26 | 14,432,487 | -0.55(-1.04%) |
Aug 09, 2024 | 53.02 | 53.06 | 52.37 | 52.81 | 9,467,960 | -0.26(-0.49%) |
Aug 08, 2024 | 53.00 | 53.15 | 52.33 | 53.07 | 9,649,388 | +0.93(+1.78%) |
Aug 07, 2024 | 53.35 | 53.67 | 52.06 | 52.14 | 12,286,718 | -0.33(-0.63%) |
Aug 06, 2024 | 52.31 | 53.34 | 51.73 | 52.47 | 16,237,500 | +0.12(+0.23%) |
Aug 05, 2024 | 51.60 | 53.08 | 50.53 | 52.35 | 27,171,768 | -1.48(-2.75%) |
Aug 02, 2024 | 53.85 | 54.04 | 52.66 | 53.83 | 34,176,204 | -1.84(-3.31%) |
Aug 01, 2024 | 58.15 | 58.33 | 55.28 | 55.67 | 33,926,872 | -2.61(-4.48%) |
Jul 31, 2024 | 58.35 | 59.59 | 57.86 | 58.28 | 18,114,092 | -0.24(-0.41%) |
Jul 30, 2024 | 58.28 | 58.68 | 57.97 | 58.52 | 12,954,339 | +0.55(+0.95%) |
Jul 29, 2024 | 59.34 | 59.51 | 57.94 | 57.97 | 17,784,220 | -1.26(-2.13%) |
Jul 26, 2024 | 58.60 | 59.41 | 58.50 | 59.23 | 19,226,968 | +1.01(+1.73%) |
Jul 25, 2024 | 56.73 | 58.91 | 56.53 | 58.22 | 21,965,344 | +1.46(+2.57%) |
Jul 24, 2024 | 57.53 | 58.32 | 56.76 | 56.76 | 19,828,944 | -1.06(-1.83%) |
Jul 23, 2024 | 56.43 | 58.26 | 56.35 | 57.82 | 20,458,140 | +0.89(+1.56%) |
Jul 22, 2024 | 55.79 | 57.14 | 55.10 | 56.93 | 21,045,080 | +0.94(+1.68%) |
Jul 19, 2024 | 55.70 | 56.77 | 55.38 | 55.99 | 16,186,177 | +0.28(+0.50%) |
Jul 18, 2024 | 56.24 | 57.64 | 55.38 | 55.71 | 30,854,272 | -1.03(-1.82%) |
Jul 17, 2024 | 55.14 | 57.10 | 55.12 | 56.74 | 24,785,948 | +0.68(+1.21%) |
Jul 16, 2024 | 54.04 | 56.12 | 53.84 | 56.06 | 27,204,110 | +2.45(+4.57%) |
Jul 15, 2024 | 52.89 | 54.15 | 52.84 | 53.61 | 25,844,460 | +1.52(+2.92%) |
Jul 12, 2024 | 52.31 | 52.57 | 51.79 | 52.09 | 18,809,624 | +0.12(+0.23%) |
Jul 11, 2024 | 50.73 | 52.10 | 50.56 | 51.97 | 23,560,468 | +2.10(+4.21%) |
Jul 10, 2024 | 48.93 | 49.89 | 48.75 | 49.87 | 13,422,075 | +1.06(+2.17%) |
Jul 09, 2024 | 47.75 | 48.88 | 47.67 | 48.81 | 12,433,252 | +0.86(+1.79%) |
Jul 08, 2024 | 48.29 | 48.64 | 47.85 | 47.95 | 13,678,212 | +0.01(+0.02%) |
Jul 05, 2024 | 48.56 | 48.65 | 47.77 | 47.94 | 14,015,832 | -0.71(-1.46%) |
Jul 03, 2024 | 49.53 | 49.57 | 48.63 | 48.65 | 9,623,374 | -0.80(-1.62%) |
Jul 02, 2024 | 48.87 | 49.55 | 48.67 | 49.45 | 8,987,614 | +0.58(+1.19%) |
Jul 01, 2024 | 49.00 | 49.55 | 48.67 | 48.87 | 14,171,415 | -0.23(-0.47%) |
Jun 28, 2024 | 48.02 | 49.24 | 47.90 | 49.10 | 28,137,358 | +1.47(+3.09%) |
Jun 27, 2024 | 47.12 | 47.63 | 46.80 | 47.63 | 8,201,357 | +0.50(+1.06%) |
Jun 26, 2024 | 46.78 | 47.21 | 46.47 | 47.13 | 7,670,385 | +0.20(+0.43%) |
Jun 25, 2024 | 47.26 | 47.62 | 46.90 | 46.93 | 9,192,811 | -0.65(-1.37%) |
Jun 24, 2024 | 46.93 | 48.03 | 46.69 | 47.58 | 14,404,458 | +0.96(+2.06%) |
Jun 21, 2024 | 46.62 | 46.68 | 46.25 | 46.62 | 8,777,767 | -0.09(-0.19%) |
Jun 20, 2024 | 46.44 | 46.81 | 46.35 | 46.71 | 7,940,859 | +0.08(+0.17%) |
Jun 18, 2024 | 46.42 | 46.96 | 46.26 | 46.63 | 8,960,678 | +0.12(+0.26%) |
Jun 17, 2024 | 45.78 | 46.55 | 45.41 | 46.51 | 12,573,577 | +0.77(+1.69%) |
Jun 14, 2024 | 45.84 | 46.15 | 45.44 | 45.74 | 12,440,318 | -0.59(-1.26%) |
Jun 13, 2024 | 46.79 | 46.94 | 46.06 | 46.32 | 13,428,460 | -0.74(-1.58%) |
Jun 12, 2024 | 47.17 | 48.00 | 46.64 | 47.06 | 25,877,494 | +1.14(+2.48%) |
Jun 11, 2024 | 45.90 | 46.09 | 45.38 | 45.92 | 17,201,094 | -0.17(-0.37%) |
Jun 10, 2024 | 46.32 | 46.51 | 45.75 | 46.09 | 10,884,987 | -0.72(-1.55%) |
Jun 07, 2024 | 46.54 | 47.07 | 46.50 | 46.82 | 12,018,834 | -0.21(-0.44%) |
Jun 06, 2024 | 46.87 | 47.17 | 46.60 | 47.02 | 11,036,634 | +0.12(+0.25%) |
Jun 05, 2024 | 47.18 | 47.18 | 46.60 | 46.91 | 8,810,425 | +0.15(+0.32%) |
Jun 04, 2024 | 46.98 | 47.26 | 46.64 | 46.76 | 19,609,768 | -0.84(-1.77%) |