Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 53.72 | 54.68 | 53.72 | 54.30 | 691,944 | +0.46(+0.85%) |
Aug 27, 2024 | 53.29 | 53.99 | 53.00 | 53.84 | 730,749 | +0.39(+0.73%) |
Aug 26, 2024 | 53.85 | 54.47 | 53.43 | 53.45 | 540,282 | -0.14(-0.26%) |
Aug 23, 2024 | 52.91 | 53.77 | 52.83 | 53.59 | 777,691 | +0.80(+1.52%) |
Aug 22, 2024 | 51.61 | 52.94 | 51.44 | 52.79 | 1,109,192 | +1.29(+2.50%) |
Aug 21, 2024 | 50.00 | 51.55 | 50.00 | 51.50 | 1,061,687 | +0.93(+1.84%) |
Aug 20, 2024 | 50.57 | 50.86 | 50.40 | 50.57 | 561,773 | -0.26(-0.51%) |
Aug 19, 2024 | 50.93 | 51.64 | 50.75 | 50.83 | 563,537 | -0.02(-0.04%) |
Aug 16, 2024 | 50.46 | 50.91 | 49.84 | 50.85 | 591,344 | +0.02(+0.04%) |
Aug 15, 2024 | 50.26 | 51.10 | 50.26 | 50.83 | 612,704 | +1.06(+2.13%) |
Aug 14, 2024 | 49.49 | 50.06 | 49.36 | 49.77 | 522,778 | +0.42(+0.85%) |
Aug 13, 2024 | 49.08 | 49.61 | 48.69 | 49.35 | 450,226 | +0.34(+0.69%) |
Aug 12, 2024 | 49.22 | 49.56 | 48.89 | 49.01 | 590,248 | +0.02(+0.04%) |
Aug 09, 2024 | 49.00 | 49.27 | 48.50 | 48.99 | 467,809 | -0.51(-1.03%) |
Aug 08, 2024 | 49.36 | 49.94 | 49.15 | 49.50 | 672,867 | +0.15(+0.30%) |
Aug 07, 2024 | 50.19 | 50.51 | 49.05 | 49.35 | 698,017 | -0.46(-0.92%) |
Aug 06, 2024 | 49.58 | 50.85 | 49.38 | 49.81 | 687,414 | +0.22(+0.44%) |
Aug 05, 2024 | 50.35 | 50.57 | 49.10 | 49.59 | 974,020 | -2.05(-3.97%) |
Aug 02, 2024 | 53.00 | 53.00 | 51.45 | 51.64 | 1,064,259 | -1.03(-1.96%) |
Aug 01, 2024 | 51.89 | 54.59 | 50.51 | 52.67 | 1,004,952 | -1.25(-2.32%) |
Jul 31, 2024 | 53.11 | 54.90 | 52.73 | 53.92 | 1,131,146 | +0.73(+1.37%) |
Jul 30, 2024 | 52.53 | 53.35 | 52.32 | 53.19 | 547,959 | +0.71(+1.35%) |
Jul 29, 2024 | 52.36 | 52.84 | 52.18 | 52.48 | 605,830 | +0.12(+0.23%) |
Jul 26, 2024 | 52.32 | 53.17 | 52.15 | 52.36 | 504,393 | +0.55(+1.06%) |
Jul 25, 2024 | 51.18 | 52.16 | 51.18 | 51.81 | 707,520 | +0.55(+1.07%) |
Jul 24, 2024 | 51.99 | 52.33 | 51.20 | 51.26 | 549,373 | -0.64(-1.23%) |
Jul 23, 2024 | 51.68 | 52.33 | 51.03 | 51.90 | 778,937 | +0.10(+0.19%) |
Jul 22, 2024 | 52.00 | 52.04 | 51.22 | 51.80 | 483,148 | -0.08(-0.15%) |
Jul 19, 2024 | 52.08 | 52.28 | 51.40 | 51.88 | 519,928 | -0.04(-0.08%) |
Jul 18, 2024 | 51.84 | 52.80 | 51.60 | 51.92 | 522,849 | -0.22(-0.42%) |
Jul 17, 2024 | 51.16 | 52.26 | 50.65 | 52.14 | 714,458 | +0.85(+1.66%) |
Jul 16, 2024 | 50.79 | 51.78 | 50.64 | 51.29 | 401,772 | +0.73(+1.44%) |
Jul 15, 2024 | 50.88 | 51.39 | 50.51 | 50.56 | 556,898 | -0.32(-0.63%) |
Jul 12, 2024 | 50.10 | 51.04 | 49.68 | 50.88 | 836,964 | +1.27(+2.56%) |
Jul 11, 2024 | 49.47 | 49.91 | 49.40 | 49.61 | 923,852 | +0.67(+1.37%) |
Jul 10, 2024 | 48.50 | 49.22 | 48.50 | 48.94 | 671,419 | +0.61(+1.26%) |
Jul 09, 2024 | 48.70 | 49.10 | 48.32 | 48.33 | 1,163,402 | -0.65(-1.33%) |
Jul 08, 2024 | 48.96 | 49.37 | 48.84 | 48.98 | 1,069,173 | +0.48(+0.99%) |
Jul 05, 2024 | 49.41 | 49.60 | 48.22 | 48.50 | 1,408,157 | -1.07(-2.16%) |
Jul 03, 2024 | 49.53 | 50.17 | 49.46 | 49.57 | 466,243 | +0.26(+0.53%) |
Jul 02, 2024 | 50.19 | 50.38 | 49.10 | 49.31 | 843,271 | -1.00(-1.99%) |
Jul 01, 2024 | 51.04 | 51.17 | 50.03 | 50.31 | 765,163 | -0.41(-0.81%) |
Jun 28, 2024 | 51.67 | 51.99 | 50.51 | 50.72 | 1,101,829 | -0.92(-1.78%) |
Jun 27, 2024 | 51.56 | 52.22 | 51.22 | 51.64 | 866,780 | -0.02(-0.04%) |
Jun 26, 2024 | 51.86 | 52.39 | 51.57 | 51.66 | 1,008,410 | -0.29(-0.56%) |
Jun 25, 2024 | 53.08 | 53.62 | 51.92 | 51.95 | 1,365,772 | -1.35(-2.53%) |
Jun 24, 2024 | 54.29 | 55.11 | 52.43 | 53.30 | 1,863,195 | -2.30(-4.14%) |
Jun 21, 2024 | 56.57 | 56.84 | 53.89 | 55.60 | 6,007,467 | -0.86(-1.52%) |
Jun 20, 2024 | 57.02 | 57.21 | 56.30 | 56.46 | 483,529 | -0.59(-1.03%) |
Jun 18, 2024 | 57.57 | 57.81 | 56.71 | 57.05 | 729,745 | -0.54(-0.94%) |
Jun 17, 2024 | 57.29 | 57.66 | 56.80 | 57.59 | 351,208 | +0.31(+0.54%) |
Jun 14, 2024 | 57.42 | 57.62 | 56.69 | 57.28 | 468,574 | -0.60(-1.04%) |
Jun 13, 2024 | 58.04 | 58.33 | 57.68 | 57.88 | 523,311 | -0.33(-0.57%) |
Jun 12, 2024 | 59.34 | 59.34 | 58.01 | 58.21 | 580,321 | -0.61(-1.04%) |
Jun 11, 2024 | 58.97 | 59.29 | 58.45 | 58.82 | 526,065 | -0.34(-0.57%) |
Jun 10, 2024 | 59.31 | 59.62 | 58.49 | 59.16 | 385,638 | -0.54(-0.90%) |
Jun 07, 2024 | 59.60 | 60.33 | 59.41 | 59.70 | 427,909 | -0.33(-0.55%) |
Jun 06, 2024 | 61.06 | 61.13 | 59.84 | 60.03 | 499,085 | -0.92(-1.51%) |
Jun 05, 2024 | 61.04 | 61.25 | 60.52 | 60.95 | 406,341 | -0.13(-0.21%) |
Jun 04, 2024 | 61.04 | 61.56 | 60.57 | 61.08 | 432,591 | -0.36(-0.59%) |