Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 54.64 | 55.12 | 54.53 | 55.03 | 8,629,730 | +0.88(+1.63%) |
Aug 22, 2024 | 54.62 | 54.67 | 54.04 | 54.15 | 8,917,926 | -0.65(-1.19%) |
Aug 21, 2024 | 54.62 | 54.91 | 54.59 | 54.80 | 5,361,180 | +0.26(+0.48%) |
Aug 20, 2024 | 54.79 | 54.83 | 54.43 | 54.54 | 5,294,017 | -0.43(-0.78%) |
Aug 19, 2024 | 54.72 | 55.03 | 54.60 | 54.97 | 6,125,358 | +0.58(+1.07%) |
Aug 16, 2024 | 54.09 | 54.41 | 54.08 | 54.39 | 5,671,960 | +0.62(+1.15%) |
Aug 15, 2024 | 53.52 | 53.89 | 53.47 | 53.77 | 5,119,280 | +0.57(+1.07%) |
Aug 14, 2024 | 53.35 | 53.42 | 53.01 | 53.20 | 7,589,173 | -0.26(-0.49%) |
Aug 13, 2024 | 53.11 | 53.48 | 53.00 | 53.46 | 7,193,650 | +0.55(+1.04%) |
Aug 12, 2024 | 52.88 | 53.11 | 52.77 | 52.91 | 4,415,091 | +0.16(+0.30%) |
Aug 09, 2024 | 52.58 | 52.84 | 52.39 | 52.75 | 7,616,672 | +0.28(+0.53%) |
Aug 08, 2024 | 52.05 | 52.51 | 51.83 | 52.47 | 6,349,505 | +1.13(+2.20%) |
Aug 07, 2024 | 52.14 | 52.19 | 51.29 | 51.34 | 7,648,890 | +0.41(+0.81%) |
Aug 06, 2024 | 50.47 | 51.30 | 50.42 | 50.93 | 11,827,065 | +0.21(+0.41%) |
Aug 05, 2024 | 49.51 | 50.99 | 49.47 | 50.72 | 16,856,154 | -1.59(-3.04%) |
Aug 02, 2024 | 52.27 | 52.38 | 52.02 | 52.31 | 11,411,999 | -0.77(-1.45%) |
Aug 01, 2024 | 53.76 | 53.82 | 52.89 | 53.08 | 9,689,994 | -0.86(-1.59%) |
Jul 31, 2024 | 53.88 | 54.12 | 53.77 | 53.94 | 6,497,851 | +1.09(+2.06%) |
Jul 30, 2024 | 53.12 | 53.12 | 52.66 | 52.85 | 5,574,894 | -0.18(-0.34%) |
Jul 29, 2024 | 53.19 | 53.19 | 52.88 | 53.03 | 5,072,779 | -0.20(-0.38%) |
Jul 26, 2024 | 53.14 | 53.35 | 53.02 | 53.23 | 6,426,210 | +0.54(+1.02%) |
Jul 25, 2024 | 52.67 | 53.07 | 52.49 | 52.69 | 6,460,855 | -0.22(-0.42%) |
Jul 24, 2024 | 53.38 | 53.46 | 52.88 | 52.91 | 6,824,943 | -0.60(-1.12%) |
Jul 23, 2024 | 53.68 | 53.68 | 53.47 | 53.51 | 9,598,926 | -0.56(-1.04%) |
Jul 22, 2024 | 53.99 | 54.10 | 53.82 | 54.07 | 5,358,808 | +0.42(+0.78%) |
Jul 19, 2024 | 53.89 | 54.04 | 53.62 | 53.65 | 7,834,037 | -0.54(-1.00%) |
Jul 18, 2024 | 54.79 | 54.81 | 54.09 | 54.19 | 5,024,397 | -0.51(-0.93%) |
Jul 17, 2024 | 54.94 | 55.02 | 54.69 | 54.70 | 9,048,341 | -0.88(-1.58%) |
Jul 16, 2024 | 55.28 | 55.59 | 55.25 | 55.58 | 7,689,808 | +0.32(+0.58%) |
Jul 15, 2024 | 55.56 | 55.56 | 55.19 | 55.26 | 5,203,836 | -0.53(-0.95%) |
Jul 12, 2024 | 55.76 | 55.98 | 55.75 | 55.79 | 7,702,357 | +0.21(+0.38%) |
Jul 11, 2024 | 55.83 | 55.90 | 55.46 | 55.58 | 5,965,694 | +0.33(+0.60%) |
Jul 10, 2024 | 55.15 | 55.26 | 55.05 | 55.25 | 8,793,458 | +0.26(+0.47%) |
Jul 09, 2024 | 54.87 | 55.03 | 54.80 | 54.99 | 8,507,848 | +0.19(+0.35%) |
Jul 08, 2024 | 54.92 | 54.96 | 54.73 | 54.80 | 11,710,841 | +0.01(+0.02%) |
Jul 05, 2024 | 54.83 | 54.83 | 54.42 | 54.79 | 5,352,250 | +0.26(+0.48%) |
Jul 03, 2024 | 54.15 | 54.57 | 54.01 | 54.53 | 5,075,182 | +0.74(+1.38%) |
Jul 02, 2024 | 53.47 | 53.80 | 53.40 | 53.79 | 6,473,176 | +0.15(+0.28%) |
Jul 01, 2024 | 53.87 | 53.91 | 53.56 | 53.64 | 7,889,686 | +0.11(+0.21%) |
Jun 28, 2024 | 53.72 | 53.79 | 53.40 | 53.53 | 7,628,209 | +0.13(+0.24%) |
Jun 27, 2024 | 53.52 | 53.61 | 53.33 | 53.40 | 12,355,586 | +0.06(+0.11%) |
Jun 26, 2024 | 53.50 | 53.50 | 53.22 | 53.34 | 10,461,077 | -0.13(-0.24%) |
Jun 25, 2024 | 53.49 | 53.50 | 53.33 | 53.47 | 6,988,359 | -0.12(-0.22%) |
Jun 24, 2024 | 53.64 | 53.95 | 53.58 | 53.59 | 7,437,978 | -0.01(-0.02%) |
Jun 21, 2024 | 53.71 | 53.78 | 53.58 | 53.60 | 8,869,537 | -0.16(-0.30%) |
Jun 20, 2024 | 53.99 | 54.03 | 53.57 | 53.76 | 10,084,348 | -0.13(-0.24%) |
Jun 18, 2024 | 53.56 | 53.98 | 53.55 | 53.89 | 9,316,523 | +0.45(+0.84%) |
Jun 17, 2024 | 53.23 | 53.50 | 53.09 | 53.44 | 5,722,002 | +0.35(+0.66%) |
Jun 14, 2024 | 52.90 | 53.10 | 52.82 | 53.09 | 8,257,666 | +0.10(+0.19%) |
Jun 13, 2024 | 53.19 | 53.25 | 52.80 | 52.99 | 9,149,408 | -0.09(-0.17%) |
Jun 12, 2024 | 53.30 | 53.43 | 53.01 | 53.08 | 14,051,441 | +0.50(+0.95%) |
Jun 11, 2024 | 52.57 | 52.60 | 52.29 | 52.58 | 9,179,281 | -0.13(-0.25%) |
Jun 10, 2024 | 52.52 | 52.83 | 52.41 | 52.71 | 8,057,386 | +0.27(+0.51%) |
Jun 07, 2024 | 52.78 | 52.84 | 52.36 | 52.44 | 10,253,897 | -0.52(-0.99%) |
Jun 06, 2024 | 52.91 | 53.00 | 52.77 | 52.97 | 50,484,596 | +0.29(+0.55%) |
Jun 05, 2024 | 52.36 | 52.69 | 52.26 | 52.68 | 5,842,325 | +0.80(+1.55%) |
Jun 04, 2024 | 51.76 | 51.92 | 51.58 | 51.88 | 7,582,793 | -0.75(-1.43%) |