Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.77 | 53.97 | 53.35 | 53.83 | 693,801 | +0.30(+0.56%) |
Aug 22, 2024 | 53.46 | 53.76 | 53.37 | 53.53 | 1,186,307 | +0.26(+0.49%) |
Aug 21, 2024 | 54.03 | 54.24 | 53.06 | 53.27 | 1,620,651 | -0.46(-0.86%) |
Aug 20, 2024 | 53.86 | 54.11 | 53.68 | 53.73 | 1,351,676 | -0.31(-0.57%) |
Aug 19, 2024 | 53.63 | 54.25 | 53.61 | 54.04 | 1,252,447 | +0.41(+0.76%) |
Aug 16, 2024 | 53.51 | 53.75 | 53.18 | 53.63 | 1,070,936 | +0.06(+0.11%) |
Aug 15, 2024 | 52.82 | 53.79 | 52.82 | 53.57 | 1,861,701 | +1.14(+2.17%) |
Aug 14, 2024 | 53.15 | 53.15 | 52.35 | 52.43 | 956,655 | -0.56(-1.06%) |
Aug 13, 2024 | 51.96 | 54.77 | 51.83 | 52.99 | 1,608,957 | +0.98(+1.88%) |
Aug 12, 2024 | 52.99 | 53.43 | 51.91 | 52.01 | 2,298,695 | -0.97(-1.83%) |
Aug 09, 2024 | 52.84 | 53.07 | 52.38 | 52.98 | 1,474,603 | +0.12(+0.23%) |
Aug 08, 2024 | 52.00 | 53.21 | 52.00 | 52.86 | 2,118,649 | +0.76(+1.46%) |
Aug 07, 2024 | 53.92 | 54.96 | 52.09 | 52.10 | 3,684,312 | -1.80(-3.34%) |
Aug 06, 2024 | 54.40 | 55.18 | 53.59 | 53.90 | 4,839,351 | +2.77(+5.42%) |
Aug 05, 2024 | 53.00 | 53.44 | 50.88 | 51.13 | 3,036,352 | -1.76(-3.33%) |
Aug 02, 2024 | 53.04 | 53.29 | 51.69 | 52.89 | 2,170,385 | +0.11(+0.21%) |
Aug 01, 2024 | 53.07 | 53.45 | 52.46 | 52.78 | 1,481,256 | -0.07(-0.13%) |
Jul 31, 2024 | 53.18 | 53.52 | 52.83 | 52.85 | 1,554,730 | -0.41(-0.77%) |
Jul 30, 2024 | 53.01 | 53.44 | 52.84 | 53.26 | 1,758,251 | +0.14(+0.26%) |
Jul 29, 2024 | 53.93 | 53.99 | 52.71 | 53.12 | 2,027,142 | -1.21(-2.23%) |
Jul 26, 2024 | 54.14 | 54.92 | 53.98 | 54.33 | 1,631,950 | +0.32(+0.59%) |
Jul 25, 2024 | 53.48 | 54.32 | 53.32 | 54.01 | 2,154,316 | +0.64(+1.20%) |
Jul 24, 2024 | 53.03 | 53.44 | 52.91 | 53.37 | 1,912,874 | +0.48(+0.91%) |
Jul 23, 2024 | 52.37 | 53.20 | 52.33 | 52.89 | 1,291,120 | +0.38(+0.72%) |
Jul 22, 2024 | 52.40 | 52.74 | 51.76 | 52.51 | 1,339,106 | +0.11(+0.21%) |
Jul 19, 2024 | 52.99 | 53.05 | 52.21 | 52.40 | 1,215,672 | -0.67(-1.26%) |
Jul 18, 2024 | 53.00 | 54.19 | 52.84 | 53.07 | 2,308,263 | -0.91(-1.69%) |
Jul 17, 2024 | 52.80 | 54.22 | 52.70 | 53.98 | 2,158,296 | +1.40(+2.66%) |
Jul 16, 2024 | 51.57 | 52.61 | 51.35 | 52.58 | 1,699,753 | +1.24(+2.42%) |
Jul 15, 2024 | 51.20 | 51.79 | 51.00 | 51.34 | 2,052,795 | +0.10(+0.20%) |
Jul 12, 2024 | 51.17 | 51.61 | 50.70 | 51.24 | 1,926,206 | +0.07(+0.14%) |
Jul 11, 2024 | 50.64 | 51.44 | 50.54 | 51.17 | 1,669,162 | +0.74(+1.47%) |
Jul 10, 2024 | 49.94 | 50.47 | 49.70 | 50.43 | 1,578,274 | +0.49(+0.98%) |
Jul 09, 2024 | 49.96 | 50.59 | 49.87 | 49.94 | 1,988,052 | -0.22(-0.44%) |
Jul 08, 2024 | 50.03 | 50.19 | 49.77 | 50.16 | 1,948,994 | +0.18(+0.36%) |
Jul 05, 2024 | 50.49 | 50.54 | 49.63 | 49.98 | 2,581,374 | -0.65(-1.28%) |
Jul 03, 2024 | 51.13 | 51.19 | 50.40 | 50.63 | 1,138,903 | +0.07(+0.14%) |
Jul 02, 2024 | 50.69 | 50.72 | 50.16 | 50.56 | 1,396,168 | -0.04(-0.08%) |
Jul 01, 2024 | 51.12 | 51.26 | 50.17 | 50.60 | 1,808,063 | -0.23(-0.45%) |
Jun 28, 2024 | 50.80 | 50.92 | 50.38 | 50.83 | 2,492,944 | +0.20(+0.40%) |
Jun 27, 2024 | 50.70 | 50.82 | 50.06 | 50.63 | 2,104,285 | -0.04(-0.08%) |
Jun 26, 2024 | 50.81 | 50.93 | 50.34 | 50.67 | 2,208,867 | -0.40(-0.78%) |
Jun 25, 2024 | 50.91 | 51.29 | 50.53 | 51.07 | 2,040,164 | -0.33(-0.64%) |
Jun 24, 2024 | 51.00 | 51.83 | 50.90 | 51.40 | 2,036,735 | +0.45(+0.88%) |
Jun 21, 2024 | 50.87 | 51.77 | 50.38 | 50.95 | 6,055,661 | +0.32(+0.63%) |
Jun 20, 2024 | 50.00 | 50.81 | 49.84 | 50.63 | 1,896,511 | +0.36(+0.72%) |
Jun 18, 2024 | 49.99 | 50.39 | 49.82 | 50.27 | 2,347,712 | +0.07(+0.14%) |
Jun 17, 2024 | 49.46 | 50.23 | 49.38 | 50.20 | 2,217,295 | +0.67(+1.35%) |
Jun 14, 2024 | 49.95 | 50.25 | 49.19 | 49.53 | 3,008,459 | -0.77(-1.53%) |
Jun 13, 2024 | 50.85 | 50.92 | 49.80 | 50.30 | 1,881,188 | -0.68(-1.33%) |
Jun 12, 2024 | 51.39 | 51.55 | 50.88 | 50.98 | 3,695,836 | +0.02(+0.04%) |
Jun 11, 2024 | 51.59 | 51.69 | 50.71 | 50.96 | 3,183,076 | -0.94(-1.81%) |
Jun 10, 2024 | 51.83 | 52.28 | 51.60 | 51.90 | 2,216,101 | -0.04(-0.08%) |
Jun 07, 2024 | 52.21 | 52.94 | 51.90 | 51.94 | 2,100,688 | -0.48(-0.92%) |
Jun 06, 2024 | 51.89 | 52.73 | 51.78 | 52.42 | 4,086,123 | +0.36(+0.69%) |
Jun 05, 2024 | 52.56 | 52.56 | 51.84 | 52.06 | 3,322,261 | -0.45(-0.85%) |
Jun 04, 2024 | 52.85 | 52.90 | 52.43 | 52.51 | 2,155,189 | -0.50(-0.94%) |