Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 54.37 | 54.77 | 54.15 | 54.63 | 182,607 | +0.38(+0.70%) |
Aug 20, 2024 | 54.58 | 54.65 | 54.11 | 54.25 | 239,358 | -0.36(-0.66%) |
Aug 19, 2024 | 54.11 | 54.62 | 54.03 | 54.61 | 188,301 | +0.50(+0.92%) |
Aug 16, 2024 | 54.32 | 54.55 | 53.74 | 54.11 | 294,581 | -0.34(-0.62%) |
Aug 15, 2024 | 54.30 | 54.52 | 53.60 | 54.45 | 308,620 | +1.15(+2.16%) |
Aug 14, 2024 | 53.20 | 53.35 | 52.56 | 53.30 | 263,364 | +0.26(+0.49%) |
Aug 13, 2024 | 52.82 | 53.24 | 52.65 | 53.04 | 379,470 | +0.57(+1.09%) |
Aug 12, 2024 | 52.80 | 52.84 | 52.26 | 52.47 | 249,167 | -0.33(-0.62%) |
Aug 09, 2024 | 52.45 | 52.84 | 51.88 | 52.80 | 262,965 | +0.39(+0.74%) |
Aug 08, 2024 | 52.20 | 52.81 | 52.08 | 52.41 | 218,528 | +0.43(+0.83%) |
Aug 07, 2024 | 52.65 | 53.20 | 51.67 | 51.98 | 378,915 | -0.18(-0.35%) |
Aug 06, 2024 | 52.55 | 52.86 | 51.88 | 52.16 | 446,043 | -0.60(-1.14%) |
Aug 05, 2024 | 53.01 | 53.31 | 52.25 | 52.76 | 330,175 | -1.99(-3.63%) |
Aug 02, 2024 | 54.02 | 55.20 | 53.70 | 54.75 | 359,680 | -0.55(-0.99%) |
Aug 01, 2024 | 55.32 | 56.03 | 54.26 | 55.30 | 456,911 | -0.26(-0.47%) |
Jul 31, 2024 | 55.62 | 56.30 | 54.83 | 55.56 | 610,222 | -0.11(-0.20%) |
Jul 30, 2024 | 55.45 | 55.94 | 54.97 | 55.67 | 425,287 | +0.55(+1.00%) |
Jul 29, 2024 | 55.04 | 55.60 | 54.57 | 55.12 | 344,172 | +0.04(+0.07%) |
Jul 26, 2024 | 55.25 | 55.45 | 54.75 | 55.08 | 426,196 | +0.47(+0.86%) |
Jul 25, 2024 | 54.67 | 56.02 | 54.50 | 54.61 | 570,211 | +0.08(+0.15%) |
Jul 24, 2024 | 54.29 | 55.24 | 54.15 | 54.53 | 417,233 | +0.20(+0.37%) |
Jul 23, 2024 | 54.30 | 54.70 | 54.20 | 54.33 | 320,539 | -0.09(-0.17%) |
Jul 22, 2024 | 53.83 | 54.48 | 53.01 | 54.42 | 324,442 | +0.83(+1.55%) |
Jul 19, 2024 | 53.70 | 54.09 | 53.54 | 53.59 | 413,782 | -0.17(-0.32%) |
Jul 18, 2024 | 53.30 | 54.37 | 53.27 | 53.76 | 466,263 | +0.00(+0.00%) |
Jul 17, 2024 | 52.69 | 54.03 | 52.59 | 53.76 | 513,243 | +0.83(+1.57%) |
Jul 16, 2024 | 51.76 | 52.99 | 51.59 | 52.93 | 554,315 | +1.60(+3.12%) |
Jul 15, 2024 | 51.19 | 52.32 | 51.10 | 51.33 | 580,050 | +0.05(+0.10%) |
Jul 12, 2024 | 50.97 | 51.50 | 50.69 | 51.28 | 374,760 | +0.73(+1.44%) |
Jul 11, 2024 | 49.82 | 50.80 | 49.53 | 50.55 | 400,363 | +1.53(+3.12%) |
Jul 10, 2024 | 49.23 | 49.25 | 48.72 | 49.02 | 809,386 | +0.05(+0.10%) |
Jul 09, 2024 | 49.39 | 49.62 | 48.88 | 48.97 | 882,281 | -0.64(-1.29%) |
Jul 08, 2024 | 49.83 | 50.12 | 49.53 | 49.61 | 287,773 | +0.16(+0.32%) |
Jul 05, 2024 | 50.03 | 50.28 | 49.17 | 49.45 | 296,771 | -0.75(-1.50%) |
Jul 03, 2024 | 50.11 | 50.35 | 49.89 | 50.20 | 154,748 | +0.18(+0.36%) |
Jul 02, 2024 | 50.08 | 50.36 | 49.61 | 50.03 | 443,418 | +0.09(+0.18%) |
Jul 01, 2024 | 50.78 | 50.97 | 49.80 | 49.94 | 529,541 | -0.41(-0.81%) |
Jun 28, 2024 | 50.24 | 50.56 | 49.96 | 50.34 | 1,592,301 | +0.48(+0.96%) |
Jun 27, 2024 | 50.66 | 50.78 | 49.78 | 49.87 | 451,549 | -0.53(-1.05%) |
Jun 26, 2024 | 50.29 | 50.51 | 50.01 | 50.39 | 980,332 | -0.15(-0.30%) |
Jun 25, 2024 | 51.10 | 51.16 | 50.46 | 50.54 | 564,215 | -0.50(-0.98%) |
Jun 24, 2024 | 52.20 | 52.45 | 51.02 | 51.04 | 1,124,795 | -1.36(-2.60%) |
Jun 21, 2024 | 51.15 | 52.41 | 50.46 | 52.41 | 6,020,402 | +1.26(+2.47%) |
Jun 20, 2024 | 50.06 | 51.44 | 50.06 | 51.14 | 755,041 | +0.67(+1.32%) |
Jun 18, 2024 | 50.46 | 50.84 | 50.16 | 50.47 | 611,441 | +0.14(+0.28%) |
Jun 17, 2024 | 48.82 | 50.63 | 48.45 | 50.33 | 698,473 | +1.38(+2.83%) |
Jun 14, 2024 | 49.79 | 50.20 | 48.92 | 48.95 | 592,249 | -1.31(-2.61%) |
Jun 13, 2024 | 50.89 | 51.16 | 49.90 | 50.26 | 587,651 | -0.77(-1.50%) |
Jun 12, 2024 | 50.98 | 51.62 | 50.78 | 51.03 | 671,700 | +0.65(+1.28%) |
Jun 11, 2024 | 49.56 | 50.51 | 49.33 | 50.38 | 600,224 | +0.52(+1.04%) |
Jun 10, 2024 | 49.92 | 50.22 | 49.35 | 49.87 | 691,818 | -0.85(-1.67%) |
Jun 07, 2024 | 48.38 | 50.86 | 48.37 | 50.71 | 1,067,196 | +2.53(+5.25%) |
Jun 06, 2024 | 48.78 | 49.42 | 47.35 | 48.18 | 860,836 | +0.64(+1.34%) |
Jun 05, 2024 | 47.35 | 47.74 | 47.16 | 47.55 | 566,236 | +0.20(+0.42%) |
Jun 04, 2024 | 47.07 | 47.48 | 46.83 | 47.35 | 342,953 | +0.01(+0.02%) |