Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 58.93 | 59.41 | 56.92 | 58.45 | 4,813,651 | -1.31(-2.19%) |
Aug 21, 2024 | 59.46 | 59.80 | 59.45 | 59.76 | 1,590,208 | +0.33(+0.56%) |
Aug 20, 2024 | 59.09 | 59.50 | 59.02 | 59.43 | 994,166 | +0.01(+0.02%) |
Aug 19, 2024 | 59.02 | 59.70 | 59.00 | 59.42 | 1,259,559 | +0.44(+0.75%) |
Aug 16, 2024 | 58.56 | 59.01 | 58.49 | 58.98 | 1,195,430 | +0.46(+0.79%) |
Aug 15, 2024 | 58.11 | 58.89 | 58.11 | 58.52 | 1,565,212 | +0.61(+1.05%) |
Aug 14, 2024 | 57.87 | 57.97 | 57.58 | 57.91 | 1,170,577 | +0.12(+0.21%) |
Aug 13, 2024 | 57.49 | 57.95 | 57.41 | 57.79 | 2,512,995 | +0.66(+1.16%) |
Aug 12, 2024 | 57.20 | 57.48 | 56.99 | 57.13 | 1,237,136 | +0.09(+0.16%) |
Aug 09, 2024 | 56.73 | 57.10 | 56.46 | 57.04 | 827,513 | +0.37(+0.65%) |
Aug 08, 2024 | 56.17 | 56.82 | 56.02 | 56.67 | 1,019,767 | +0.79(+1.41%) |
Aug 07, 2024 | 56.53 | 56.95 | 55.76 | 55.88 | 1,682,093 | -0.24(-0.43%) |
Aug 06, 2024 | 55.79 | 56.39 | 55.41 | 56.12 | 5,039,987 | +0.31(+0.56%) |
Aug 05, 2024 | 54.90 | 56.13 | 54.16 | 55.81 | 2,363,973 | -0.88(-1.55%) |
Aug 02, 2024 | 57.59 | 57.65 | 56.44 | 56.69 | 4,197,931 | -1.40(-2.41%) |
Aug 01, 2024 | 58.87 | 59.01 | 57.76 | 58.09 | 1,898,989 | -0.94(-1.59%) |
Jul 31, 2024 | 59.23 | 59.51 | 59.01 | 59.03 | 1,867,336 | -0.01(-0.02%) |
Jul 30, 2024 | 57.97 | 59.28 | 57.79 | 59.04 | 1,900,480 | +1.28(+2.22%) |
Jul 29, 2024 | 58.38 | 58.46 | 57.67 | 57.76 | 1,991,083 | -0.45(-0.77%) |
Jul 26, 2024 | 58.05 | 58.35 | 57.84 | 58.21 | 1,248,021 | +0.32(+0.55%) |
Jul 25, 2024 | 57.42 | 58.14 | 57.20 | 57.89 | 1,515,527 | +0.42(+0.73%) |
Jul 24, 2024 | 57.84 | 58.23 | 57.45 | 57.47 | 2,624,577 | -0.58(-1.00%) |
Jul 23, 2024 | 58.17 | 58.34 | 57.88 | 58.05 | 2,125,542 | -0.16(-0.27%) |
Jul 22, 2024 | 57.97 | 58.26 | 57.80 | 58.21 | 1,953,016 | +0.31(+0.54%) |
Jul 19, 2024 | 58.03 | 58.32 | 57.81 | 57.90 | 1,211,909 | -0.19(-0.33%) |
Jul 18, 2024 | 58.50 | 58.84 | 57.83 | 58.09 | 2,081,041 | -0.36(-0.62%) |
Jul 17, 2024 | 58.06 | 58.66 | 57.95 | 58.45 | 3,888,917 | +0.04(+0.07%) |
Jul 16, 2024 | 57.11 | 58.42 | 56.93 | 58.41 | 2,350,700 | +1.16(+2.03%) |
Jul 15, 2024 | 56.90 | 57.44 | 56.75 | 57.25 | 3,418,382 | +0.50(+0.88%) |
Jul 12, 2024 | 56.37 | 56.92 | 56.27 | 56.75 | 1,772,936 | +0.45(+0.80%) |
Jul 11, 2024 | 56.04 | 56.33 | 55.80 | 56.30 | 2,140,672 | +0.48(+0.86%) |
Jul 10, 2024 | 55.18 | 55.94 | 55.08 | 55.82 | 4,055,321 | +0.67(+1.21%) |
Jul 09, 2024 | 54.82 | 55.15 | 54.64 | 55.15 | 4,638,696 | +0.26(+0.47%) |
Jul 08, 2024 | 54.54 | 54.94 | 54.51 | 54.90 | 8,205,479 | +0.40(+0.74%) |
Jul 05, 2024 | 55.16 | 55.32 | 54.46 | 54.49 | 2,294,340 | -0.46(-0.84%) |
Jul 03, 2024 | 54.56 | 55.39 | 54.56 | 54.95 | 3,206,955 | +0.41(+0.76%) |
Jul 02, 2024 | 53.90 | 54.61 | 53.81 | 54.54 | 3,676,783 | +0.73(+1.36%) |
Jul 01, 2024 | 54.46 | 54.57 | 53.78 | 53.81 | 929,630 | -0.41(-0.76%) |
Jun 28, 2024 | 54.33 | 54.45 | 54.01 | 54.22 | 1,855,586 | +0.09(+0.16%) |
Jun 27, 2024 | 54.00 | 54.32 | 53.87 | 54.14 | 2,544,767 | +0.17(+0.31%) |
Jun 26, 2024 | 53.54 | 53.99 | 53.35 | 53.97 | 1,842,983 | +0.00(+0.00%) |
Jun 25, 2024 | 54.18 | 54.33 | 53.90 | 53.97 | 1,610,049 | -0.51(-0.94%) |
Jun 24, 2024 | 53.45 | 54.48 | 53.32 | 54.48 | 4,036,345 | +1.18(+2.22%) |
Jun 21, 2024 | 53.07 | 53.53 | 53.03 | 53.30 | 3,852,297 | +0.00(+0.00%) |
Jun 20, 2024 | 53.27 | 53.57 | 53.16 | 53.30 | 2,968,310 | -0.20(-0.37%) |
Jun 18, 2024 | 53.06 | 53.85 | 53.01 | 53.49 | 2,092,413 | +0.37(+0.69%) |
Jun 17, 2024 | 53.42 | 53.51 | 52.84 | 53.13 | 1,948,329 | -0.38(-0.72%) |
Jun 14, 2024 | 53.21 | 53.56 | 52.80 | 53.51 | 2,098,507 | -0.06(-0.11%) |
Jun 13, 2024 | 54.26 | 54.36 | 53.23 | 53.57 | 2,923,026 | -0.86(-1.58%) |
Jun 12, 2024 | 54.71 | 54.98 | 54.34 | 54.43 | 2,037,783 | +0.37(+0.69%) |
Jun 11, 2024 | 54.26 | 54.26 | 53.91 | 54.06 | 2,302,007 | -0.41(-0.76%) |
Jun 10, 2024 | 54.58 | 54.70 | 54.16 | 54.47 | 1,365,815 | -0.37(-0.68%) |
Jun 07, 2024 | 54.75 | 55.06 | 54.73 | 54.85 | 1,370,110 | -0.45(-0.82%) |
Jun 06, 2024 | 55.12 | 55.53 | 54.98 | 55.30 | 1,700,706 | +0.08(+0.14%) |
Jun 05, 2024 | 54.96 | 55.24 | 54.65 | 55.22 | 2,145,469 | +0.34(+0.61%) |
Jun 04, 2024 | 54.14 | 55.00 | 53.98 | 54.89 | 2,345,921 | +0.31(+0.56%) |