Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 55.28 | 55.95 | 54.65 | 55.40 | 869,237 | -0.10(-0.18%) |
Aug 15, 2024 | 55.01 | 56.06 | 55.01 | 55.50 | 1,158,449 | +1.44(+2.66%) |
Aug 14, 2024 | 52.90 | 54.32 | 52.62 | 54.06 | 1,262,863 | +1.11(+2.10%) |
Aug 13, 2024 | 51.65 | 53.38 | 51.42 | 52.95 | 1,445,079 | +1.87(+3.66%) |
Aug 12, 2024 | 53.13 | 53.18 | 50.82 | 51.08 | 1,908,609 | -1.98(-3.73%) |
Aug 09, 2024 | 53.77 | 53.89 | 52.50 | 53.06 | 1,214,791 | -0.72(-1.34%) |
Aug 08, 2024 | 52.75 | 54.09 | 52.35 | 53.78 | 1,179,126 | +1.65(+3.17%) |
Aug 07, 2024 | 53.46 | 54.45 | 52.06 | 52.13 | 1,600,864 | -0.36(-0.69%) |
Aug 06, 2024 | 53.06 | 54.55 | 52.35 | 52.49 | 1,605,078 | -0.47(-0.89%) |
Aug 05, 2024 | 51.17 | 54.29 | 50.69 | 52.96 | 2,957,559 | -0.27(-0.51%) |
Aug 02, 2024 | 55.68 | 55.68 | 52.82 | 53.23 | 3,321,355 | -3.33(-5.89%) |
Aug 01, 2024 | 58.99 | 60.57 | 56.25 | 56.56 | 3,076,195 | -2.72(-4.59%) |
Jul 31, 2024 | 56.14 | 60.88 | 55.23 | 59.28 | 5,397,349 | +5.60(+10.43%) |
Jul 30, 2024 | 53.59 | 54.34 | 52.59 | 53.68 | 2,365,302 | +0.15(+0.28%) |
Jul 29, 2024 | 52.14 | 53.79 | 51.60 | 53.53 | 1,699,551 | +1.42(+2.73%) |
Jul 26, 2024 | 52.24 | 52.63 | 51.70 | 52.11 | 1,113,194 | +0.31(+0.60%) |
Jul 25, 2024 | 51.76 | 53.37 | 51.14 | 51.80 | 2,537,192 | +0.51(+0.99%) |
Jul 24, 2024 | 53.00 | 53.52 | 51.22 | 51.29 | 1,577,162 | -1.83(-3.45%) |
Jul 23, 2024 | 53.19 | 53.98 | 52.99 | 53.12 | 1,912,056 | -0.59(-1.10%) |
Jul 22, 2024 | 53.60 | 54.00 | 52.09 | 53.71 | 2,262,056 | +0.37(+0.69%) |
Jul 19, 2024 | 53.54 | 53.58 | 51.69 | 53.34 | 1,728,521 | +0.11(+0.21%) |
Jul 18, 2024 | 55.52 | 56.36 | 52.91 | 53.23 | 3,890,218 | -2.38(-4.28%) |
Jul 17, 2024 | 55.26 | 55.93 | 54.44 | 55.61 | 1,932,548 | +0.00(+0.00%) |
Jul 16, 2024 | 53.81 | 55.77 | 53.81 | 55.61 | 1,609,327 | +1.71(+3.17%) |
Jul 15, 2024 | 53.38 | 54.39 | 52.68 | 53.90 | 1,407,688 | +0.88(+1.66%) |
Jul 12, 2024 | 51.61 | 53.25 | 51.24 | 53.02 | 1,600,749 | +1.98(+3.88%) |
Jul 11, 2024 | 49.78 | 51.73 | 49.23 | 51.04 | 2,873,168 | +2.05(+4.18%) |
Jul 10, 2024 | 48.43 | 49.27 | 48.21 | 48.99 | 1,538,793 | +0.67(+1.39%) |
Jul 09, 2024 | 48.14 | 48.84 | 47.08 | 48.32 | 2,738,208 | -0.14(-0.29%) |
Jul 08, 2024 | 50.86 | 51.19 | 48.19 | 48.46 | 2,207,869 | -2.38(-4.68%) |
Jul 05, 2024 | 51.26 | 51.31 | 50.70 | 50.84 | 1,555,293 | -0.42(-0.82%) |
Jul 03, 2024 | 50.89 | 52.36 | 50.57 | 51.26 | 1,248,839 | +0.51(+1.00%) |
Jul 02, 2024 | 50.45 | 50.92 | 49.63 | 50.75 | 1,760,339 | +0.42(+0.83%) |
Jul 01, 2024 | 49.53 | 51.15 | 49.31 | 50.33 | 1,838,648 | +0.73(+1.47%) |
Jun 28, 2024 | 49.77 | 49.97 | 49.04 | 49.60 | 2,701,436 | -0.10(-0.20%) |
Jun 27, 2024 | 49.96 | 50.08 | 49.16 | 49.70 | 2,050,379 | -0.20(-0.40%) |
Jun 26, 2024 | 49.57 | 50.48 | 49.09 | 49.90 | 1,730,924 | +0.20(+0.40%) |
Jun 25, 2024 | 50.21 | 50.21 | 49.28 | 49.70 | 1,629,730 | -0.51(-1.02%) |
Jun 24, 2024 | 49.52 | 50.77 | 49.40 | 50.21 | 1,582,873 | +0.04(+0.08%) |
Jun 21, 2024 | 50.03 | 50.28 | 49.01 | 50.17 | 3,501,178 | +0.31(+0.62%) |
Jun 20, 2024 | 49.02 | 50.50 | 48.65 | 49.86 | 1,932,850 | +0.70(+1.42%) |
Jun 18, 2024 | 49.96 | 50.53 | 49.13 | 49.16 | 1,501,577 | -0.86(-1.72%) |
Jun 17, 2024 | 50.54 | 51.48 | 49.70 | 50.02 | 1,855,257 | -0.47(-0.93%) |
Jun 14, 2024 | 50.94 | 51.28 | 50.03 | 50.49 | 1,013,384 | -0.53(-1.04%) |
Jun 13, 2024 | 52.42 | 52.73 | 50.87 | 51.02 | 1,770,790 | -1.32(-2.52%) |
Jun 12, 2024 | 51.70 | 52.89 | 51.70 | 52.34 | 1,730,664 | +1.41(+2.77%) |
Jun 11, 2024 | 50.81 | 51.36 | 49.95 | 50.93 | 1,375,075 | +0.25(+0.49%) |
Jun 10, 2024 | 51.00 | 51.31 | 49.32 | 50.68 | 1,836,041 | -0.85(-1.65%) |
Jun 07, 2024 | 51.47 | 52.90 | 50.93 | 51.53 | 2,065,411 | -0.13(-0.25%) |
Jun 06, 2024 | 49.80 | 51.73 | 48.77 | 51.66 | 2,399,300 | +2.14(+4.32%) |
Jun 05, 2024 | 49.95 | 50.03 | 48.87 | 49.52 | 1,250,225 | -0.25(-0.50%) |
Jun 04, 2024 | 49.59 | 50.38 | 49.27 | 49.77 | 1,344,084 | +0.06(+0.12%) |