Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 57.75 | 59.11 | 57.62 | 58.72 | 784,626 | +1.32(+2.30%) |
Aug 22, 2024 | 57.40 | 57.53 | 56.99 | 57.40 | 487,677 | +0.00(+0.00%) |
Aug 21, 2024 | 56.92 | 57.66 | 56.64 | 57.40 | 630,116 | +0.71(+1.25%) |
Aug 20, 2024 | 57.09 | 57.17 | 56.62 | 56.69 | 1,218,932 | -0.74(-1.29%) |
Aug 19, 2024 | 56.96 | 57.43 | 56.91 | 57.43 | 1,014,794 | +0.48(+0.84%) |
Aug 16, 2024 | 56.56 | 57.16 | 56.40 | 56.95 | 542,271 | +0.50(+0.89%) |
Aug 15, 2024 | 56.55 | 56.88 | 56.07 | 56.45 | 591,377 | +0.54(+0.97%) |
Aug 14, 2024 | 55.91 | 56.12 | 55.63 | 55.91 | 523,941 | +0.24(+0.43%) |
Aug 13, 2024 | 55.03 | 55.73 | 54.79 | 55.67 | 892,802 | +0.99(+1.81%) |
Aug 12, 2024 | 55.09 | 55.24 | 54.41 | 54.68 | 880,209 | -0.26(-0.47%) |
Aug 09, 2024 | 54.73 | 55.00 | 54.22 | 54.94 | 640,719 | +0.22(+0.40%) |
Aug 08, 2024 | 54.17 | 55.00 | 53.96 | 54.72 | 1,251,651 | +0.66(+1.22%) |
Aug 07, 2024 | 54.12 | 55.15 | 53.82 | 54.06 | 1,795,511 | +0.63(+1.18%) |
Aug 06, 2024 | 52.33 | 54.23 | 51.53 | 53.43 | 1,669,327 | -0.51(-0.95%) |
Aug 05, 2024 | 52.03 | 54.25 | 51.97 | 53.94 | 1,345,174 | -0.91(-1.66%) |
Aug 02, 2024 | 54.43 | 54.97 | 54.06 | 54.85 | 1,358,620 | -0.58(-1.05%) |
Aug 01, 2024 | 56.70 | 56.95 | 54.61 | 55.43 | 1,153,337 | +0.02(+0.04%) |
Jul 31, 2024 | 55.15 | 56.39 | 54.68 | 55.41 | 1,054,388 | +0.37(+0.67%) |
Jul 30, 2024 | 54.92 | 55.43 | 54.78 | 55.04 | 1,303,004 | +0.51(+0.94%) |
Jul 29, 2024 | 54.50 | 55.14 | 54.17 | 54.53 | 599,143 | +0.08(+0.15%) |
Jul 26, 2024 | 54.14 | 54.79 | 53.91 | 54.45 | 700,318 | +0.84(+1.57%) |
Jul 25, 2024 | 53.43 | 54.44 | 53.11 | 53.61 | 1,010,207 | +0.46(+0.87%) |
Jul 24, 2024 | 54.72 | 54.85 | 53.13 | 53.15 | 755,745 | -1.60(-2.92%) |
Jul 23, 2024 | 53.72 | 54.77 | 53.53 | 54.75 | 1,761,019 | +0.93(+1.73%) |
Jul 22, 2024 | 53.50 | 53.84 | 52.80 | 53.82 | 1,130,650 | +0.43(+0.81%) |
Jul 19, 2024 | 53.22 | 53.47 | 52.84 | 53.39 | 747,942 | +0.08(+0.15%) |
Jul 18, 2024 | 54.27 | 55.04 | 53.26 | 53.31 | 776,898 | -1.15(-2.11%) |
Jul 17, 2024 | 54.45 | 55.37 | 54.34 | 54.46 | 730,246 | -0.05(-0.09%) |
Jul 16, 2024 | 53.24 | 54.54 | 53.05 | 54.51 | 838,837 | +1.59(+3.00%) |
Jul 15, 2024 | 52.40 | 53.23 | 52.22 | 52.92 | 1,862,305 | +0.83(+1.59%) |
Jul 12, 2024 | 51.55 | 52.37 | 51.14 | 52.09 | 1,342,304 | +0.78(+1.52%) |
Jul 11, 2024 | 49.99 | 51.48 | 49.93 | 51.31 | 1,103,291 | +2.31(+4.71%) |
Jul 10, 2024 | 48.00 | 49.06 | 48.00 | 49.00 | 751,829 | +0.92(+1.91%) |
Jul 09, 2024 | 48.15 | 48.83 | 48.04 | 48.08 | 846,996 | -0.21(-0.43%) |
Jul 08, 2024 | 48.39 | 49.06 | 47.93 | 48.29 | 1,245,994 | +0.19(+0.40%) |
Jul 05, 2024 | 48.62 | 48.87 | 47.92 | 48.10 | 1,710,260 | -0.67(-1.37%) |
Jul 03, 2024 | 49.35 | 49.58 | 48.71 | 48.77 | 696,049 | -0.58(-1.18%) |
Jul 02, 2024 | 48.13 | 49.40 | 48.13 | 49.35 | 835,041 | +0.77(+1.59%) |
Jul 01, 2024 | 49.61 | 49.88 | 48.27 | 48.58 | 1,125,024 | -0.84(-1.70%) |
Jun 28, 2024 | 49.31 | 50.17 | 49.03 | 49.42 | 2,632,589 | +0.28(+0.57%) |
Jun 27, 2024 | 48.61 | 49.17 | 48.25 | 49.14 | 976,120 | +0.66(+1.36%) |
Jun 26, 2024 | 48.41 | 48.57 | 47.78 | 48.48 | 792,537 | -0.22(-0.45%) |
Jun 25, 2024 | 49.69 | 49.69 | 48.58 | 48.70 | 1,037,754 | -1.08(-2.17%) |
Jun 24, 2024 | 49.75 | 50.01 | 49.42 | 49.78 | 768,452 | +0.20(+0.40%) |
Jun 21, 2024 | 49.18 | 49.79 | 49.07 | 49.58 | 1,781,947 | +0.31(+0.63%) |
Jun 20, 2024 | 48.94 | 49.58 | 48.94 | 49.27 | 807,425 | +0.12(+0.24%) |
Jun 18, 2024 | 48.92 | 49.42 | 48.76 | 49.15 | 1,446,235 | +0.23(+0.47%) |
Jun 17, 2024 | 48.17 | 48.93 | 48.01 | 48.92 | 575,594 | +0.64(+1.33%) |
Jun 14, 2024 | 48.06 | 48.51 | 48.06 | 48.28 | 749,412 | -0.25(-0.52%) |
Jun 13, 2024 | 48.70 | 48.70 | 48.02 | 48.53 | 535,482 | -0.22(-0.45%) |
Jun 12, 2024 | 49.20 | 49.76 | 48.47 | 48.75 | 585,571 | +0.58(+1.21%) |
Jun 11, 2024 | 48.35 | 48.35 | 47.63 | 48.16 | 827,641 | -0.32(-0.65%) |
Jun 10, 2024 | 48.42 | 48.73 | 47.74 | 48.48 | 813,952 | -0.27(-0.55%) |
Jun 07, 2024 | 48.83 | 49.20 | 48.64 | 48.75 | 849,862 | -0.48(-0.97%) |
Jun 06, 2024 | 49.51 | 49.71 | 48.97 | 49.22 | 578,838 | -0.43(-0.86%) |
Jun 05, 2024 | 50.73 | 50.82 | 49.49 | 49.65 | 642,931 | -0.89(-1.76%) |
Jun 04, 2024 | 49.82 | 50.86 | 49.65 | 50.54 | 1,395,283 | +0.39(+0.77%) |