Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 53.36 | 53.41 | 52.79 | 53.04 | 2,002,421 | +0.20(+0.38%) |
Aug 29, 2024 | 52.75 | 53.10 | 52.18 | 52.84 | 2,449,530 | +0.09(+0.17%) |
Aug 28, 2024 | 53.21 | 53.82 | 52.56 | 52.75 | 1,719,249 | +0.14(+0.27%) |
Aug 27, 2024 | 53.54 | 53.79 | 52.55 | 52.61 | 2,791,586 | -1.53(-2.83%) |
Aug 26, 2024 | 55.27 | 55.29 | 54.02 | 54.14 | 1,964,035 | -1.29(-2.33%) |
Aug 23, 2024 | 54.64 | 55.82 | 54.57 | 55.43 | 2,669,401 | +1.33(+2.46%) |
Aug 22, 2024 | 54.74 | 54.91 | 54.03 | 54.10 | 2,327,986 | -0.89(-1.62%) |
Aug 21, 2024 | 55.55 | 55.85 | 54.73 | 54.99 | 3,077,801 | -1.02(-1.82%) |
Aug 20, 2024 | 56.70 | 57.18 | 55.88 | 56.01 | 1,971,265 | -1.04(-1.82%) |
Aug 19, 2024 | 56.80 | 57.36 | 56.64 | 57.05 | 1,590,244 | -0.24(-0.42%) |
Aug 16, 2024 | 57.51 | 57.77 | 57.06 | 57.29 | 1,326,773 | -0.16(-0.28%) |
Aug 15, 2024 | 56.83 | 57.53 | 56.83 | 57.45 | 1,555,229 | +1.08(+1.92%) |
Aug 14, 2024 | 56.14 | 56.42 | 55.91 | 56.37 | 1,395,530 | +0.55(+0.99%) |
Aug 13, 2024 | 55.15 | 55.86 | 54.99 | 55.82 | 1,768,382 | +0.99(+1.81%) |
Aug 12, 2024 | 55.77 | 56.05 | 54.76 | 54.83 | 1,761,690 | -0.82(-1.47%) |
Aug 09, 2024 | 55.31 | 55.83 | 55.02 | 55.65 | 1,445,507 | +0.62(+1.13%) |
Aug 08, 2024 | 54.63 | 55.34 | 54.19 | 55.03 | 2,149,674 | +1.14(+2.12%) |
Aug 07, 2024 | 53.91 | 54.54 | 53.53 | 53.89 | 2,912,926 | +1.16(+2.20%) |
Aug 06, 2024 | 52.43 | 53.26 | 52.14 | 52.73 | 3,467,209 | +0.16(+0.30%) |
Aug 05, 2024 | 51.57 | 53.38 | 50.84 | 52.57 | 4,117,084 | -1.40(-2.59%) |
Aug 02, 2024 | 53.90 | 54.33 | 53.45 | 53.97 | 3,641,268 | -1.20(-2.18%) |
Aug 01, 2024 | 56.77 | 57.12 | 55.01 | 55.17 | 2,450,971 | -1.35(-2.39%) |
Jul 31, 2024 | 55.68 | 57.02 | 55.64 | 56.52 | 2,122,884 | +1.24(+2.24%) |
Jul 30, 2024 | 55.68 | 55.88 | 55.11 | 55.28 | 1,768,056 | -0.57(-1.02%) |
Jul 29, 2024 | 56.27 | 56.65 | 55.34 | 55.85 | 1,916,455 | -0.77(-1.36%) |
Jul 26, 2024 | 56.81 | 56.95 | 56.04 | 56.62 | 1,938,784 | +0.12(+0.21%) |
Jul 25, 2024 | 57.10 | 57.38 | 56.46 | 56.50 | 1,783,871 | -0.69(-1.21%) |
Jul 24, 2024 | 58.08 | 58.11 | 57.04 | 57.19 | 2,036,641 | -1.27(-2.17%) |
Jul 23, 2024 | 59.48 | 59.48 | 58.40 | 58.46 | 2,100,932 | -1.19(-1.99%) |
Jul 22, 2024 | 59.17 | 60.05 | 58.88 | 59.65 | 1,946,101 | +1.06(+1.81%) |
Jul 19, 2024 | 58.91 | 59.10 | 58.20 | 58.59 | 1,977,862 | +0.25(+0.43%) |
Jul 18, 2024 | 59.89 | 60.18 | 58.08 | 58.34 | 3,605,818 | -1.63(-2.72%) |
Jul 17, 2024 | 60.34 | 60.62 | 59.72 | 59.97 | 2,800,966 | -1.00(-1.64%) |
Jul 16, 2024 | 60.77 | 61.15 | 60.45 | 60.97 | 2,173,688 | +0.46(+0.76%) |
Jul 15, 2024 | 61.33 | 61.40 | 60.34 | 60.51 | 2,908,906 | -1.24(-2.01%) |
Jul 12, 2024 | 60.78 | 61.96 | 60.56 | 61.75 | 2,815,972 | +1.23(+2.03%) |
Jul 11, 2024 | 60.63 | 60.73 | 60.15 | 60.52 | 1,931,487 | +0.23(+0.38%) |
Jul 10, 2024 | 59.44 | 60.42 | 59.26 | 60.29 | 2,473,979 | +1.31(+2.22%) |
Jul 09, 2024 | 58.33 | 59.02 | 58.26 | 58.98 | 2,268,236 | +0.64(+1.10%) |
Jul 08, 2024 | 57.34 | 58.38 | 57.31 | 58.34 | 1,990,558 | +1.06(+1.85%) |
Jul 05, 2024 | 57.65 | 57.83 | 56.95 | 57.28 | 1,748,126 | -0.46(-0.80%) |
Jul 03, 2024 | 56.72 | 57.97 | 56.72 | 57.74 | 1,390,880 | +1.38(+2.45%) |
Jul 02, 2024 | 57.09 | 57.57 | 56.07 | 56.36 | 2,743,589 | -0.64(-1.12%) |
Jul 01, 2024 | 56.65 | 57.29 | 56.44 | 57.00 | 1,516,286 | +0.39(+0.69%) |
Jun 28, 2024 | 56.61 | 57.08 | 56.22 | 56.61 | 2,507,504 | +0.40(+0.71%) |
Jun 27, 2024 | 56.44 | 56.62 | 55.82 | 56.21 | 1,975,443 | -0.07(-0.12%) |
Jun 26, 2024 | 56.65 | 57.08 | 55.94 | 56.28 | 1,657,956 | -0.82(-1.44%) |
Jun 25, 2024 | 57.53 | 57.80 | 56.16 | 57.10 | 2,278,956 | -0.50(-0.87%) |
Jun 24, 2024 | 57.44 | 58.20 | 57.34 | 57.60 | 2,769,841 | +0.33(+0.58%) |
Jun 21, 2024 | 57.47 | 57.72 | 56.95 | 57.27 | 2,361,721 | +0.10(+0.17%) |
Jun 20, 2024 | 57.18 | 57.35 | 56.48 | 57.17 | 3,015,100 | +0.38(+0.67%) |
Jun 18, 2024 | 56.04 | 57.28 | 56.02 | 56.79 | 3,018,882 | +1.34(+2.42%) |
Jun 17, 2024 | 55.24 | 55.53 | 54.88 | 55.45 | 1,204,569 | -0.16(-0.29%) |
Jun 14, 2024 | 55.18 | 55.84 | 54.88 | 55.61 | 2,454,983 | -0.03(-0.05%) |
Jun 13, 2024 | 56.00 | 56.34 | 55.26 | 55.64 | 2,865,533 | +0.13(+0.23%) |
Jun 12, 2024 | 56.19 | 56.47 | 55.24 | 55.51 | 6,178,374 | -1.12(-1.98%) |
Jun 11, 2024 | 56.67 | 57.32 | 56.38 | 56.63 | 5,958,281 | -0.73(-1.28%) |
Jun 10, 2024 | 56.45 | 57.36 | 56.17 | 57.36 | 3,667,879 | +0.59(+1.03%) |
Jun 07, 2024 | 60.08 | 60.48 | 56.71 | 56.78 | 8,399,343 | -3.34(-5.56%) |
Jun 06, 2024 | 61.45 | 62.79 | 59.31 | 60.12 | 6,630,997 | -1.33(-2.16%) |
Jun 05, 2024 | 60.23 | 61.48 | 59.64 | 61.45 | 5,167,073 | +2.47(+4.19%) |
Jun 04, 2024 | 57.57 | 59.60 | 57.57 | 58.98 | 7,743,605 | +1.53(+2.66%) |