Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.14 | 53.47 | 52.45 | 53.35 | 1,357,670 | +0.74(+1.41%) |
Aug 22, 2024 | 53.46 | 54.04 | 52.53 | 52.61 | 1,683,802 | -0.62(-1.16%) |
Aug 21, 2024 | 52.39 | 53.27 | 51.55 | 53.23 | 2,220,321 | +0.20(+0.38%) |
Aug 20, 2024 | 52.30 | 53.31 | 52.07 | 53.03 | 2,023,410 | +1.02(+1.96%) |
Aug 19, 2024 | 51.80 | 52.10 | 51.25 | 52.01 | 1,948,669 | +0.03(+0.06%) |
Aug 16, 2024 | 51.54 | 52.20 | 51.11 | 51.98 | 1,294,319 | +0.09(+0.17%) |
Aug 15, 2024 | 52.00 | 52.97 | 51.76 | 51.89 | 1,440,324 | +0.63(+1.23%) |
Aug 14, 2024 | 50.91 | 51.68 | 50.66 | 51.26 | 1,558,085 | +0.43(+0.85%) |
Aug 13, 2024 | 50.44 | 51.08 | 49.99 | 50.83 | 1,769,723 | +1.05(+2.11%) |
Aug 12, 2024 | 49.86 | 50.40 | 49.16 | 49.78 | 1,336,589 | -0.04(-0.08%) |
Aug 09, 2024 | 49.16 | 49.86 | 48.55 | 49.82 | 1,846,167 | +0.66(+1.34%) |
Aug 08, 2024 | 48.23 | 49.26 | 47.30 | 49.16 | 968,091 | +1.70(+3.58%) |
Aug 07, 2024 | 47.94 | 49.04 | 47.37 | 47.46 | 1,654,494 | +0.48(+1.02%) |
Aug 06, 2024 | 46.99 | 47.65 | 46.19 | 46.98 | 2,509,345 | +0.98(+2.13%) |
Aug 05, 2024 | 44.00 | 46.69 | 43.35 | 46.00 | 5,862,192 | -1.23(-2.60%) |
Aug 02, 2024 | 47.74 | 48.00 | 46.27 | 47.23 | 2,296,206 | -1.77(-3.61%) |
Aug 01, 2024 | 50.57 | 50.94 | 48.47 | 49.00 | 1,662,017 | -1.51(-2.99%) |
Jul 31, 2024 | 50.35 | 50.66 | 49.90 | 50.51 | 1,372,330 | +1.61(+3.29%) |
Jul 30, 2024 | 50.39 | 50.46 | 48.19 | 48.90 | 2,072,388 | -1.11(-2.22%) |
Jul 29, 2024 | 49.88 | 50.45 | 49.50 | 50.01 | 1,545,917 | +0.59(+1.18%) |
Jul 26, 2024 | 49.68 | 49.91 | 49.17 | 49.42 | 1,669,109 | +0.07(+0.15%) |
Jul 25, 2024 | 49.04 | 49.81 | 48.08 | 49.35 | 2,396,063 | +0.43(+0.88%) |
Jul 24, 2024 | 49.67 | 50.96 | 48.84 | 48.92 | 2,889,291 | -1.26(-2.51%) |
Jul 23, 2024 | 49.82 | 50.60 | 49.53 | 50.18 | 2,893,206 | +0.83(+1.68%) |
Jul 22, 2024 | 48.31 | 49.43 | 48.31 | 49.35 | 3,194,698 | +1.05(+2.17%) |
Jul 19, 2024 | 48.07 | 48.72 | 47.43 | 48.30 | 2,931,743 | +0.39(+0.81%) |
Jul 18, 2024 | 48.48 | 48.53 | 46.93 | 47.91 | 2,829,082 | -0.34(-0.70%) |
Jul 17, 2024 | 49.85 | 49.90 | 47.89 | 48.25 | 4,323,835 | -2.13(-4.23%) |
Jul 16, 2024 | 51.89 | 52.17 | 49.14 | 50.38 | 7,184,105 | -1.36(-2.63%) |
Jul 15, 2024 | 54.49 | 54.50 | 51.57 | 51.74 | 4,567,200 | -2.54(-4.68%) |
Jul 12, 2024 | 56.41 | 56.48 | 54.07 | 54.28 | 5,674,542 | -2.42(-4.27%) |
Jul 11, 2024 | 59.34 | 59.92 | 56.65 | 56.70 | 2,932,612 | -2.52(-4.26%) |
Jul 10, 2024 | 59.51 | 59.55 | 57.73 | 59.22 | 2,494,299 | -0.19(-0.32%) |
Jul 09, 2024 | 59.89 | 60.27 | 59.02 | 59.41 | 1,838,791 | -0.19(-0.32%) |
Jul 08, 2024 | 59.83 | 60.61 | 59.58 | 59.60 | 2,588,280 | -0.50(-0.83%) |
Jul 05, 2024 | 58.83 | 60.18 | 58.80 | 60.10 | 1,344,460 | +1.47(+2.51%) |
Jul 03, 2024 | 59.59 | 59.85 | 58.45 | 58.63 | 1,459,525 | -1.16(-1.94%) |
Jul 02, 2024 | 59.48 | 60.71 | 58.16 | 59.79 | 3,139,881 | +0.38(+0.64%) |
Jul 01, 2024 | 56.90 | 59.48 | 56.42 | 59.41 | 3,135,708 | +2.56(+4.50%) |
Jun 28, 2024 | 56.67 | 57.69 | 56.30 | 56.85 | 3,820,290 | +0.38(+0.67%) |
Jun 27, 2024 | 54.60 | 57.31 | 54.57 | 56.47 | 2,800,111 | +1.49(+2.71%) |
Jun 26, 2024 | 53.24 | 55.16 | 53.01 | 54.98 | 3,140,475 | +1.56(+2.92%) |
Jun 25, 2024 | 53.22 | 53.65 | 52.75 | 53.42 | 1,487,693 | +0.65(+1.23%) |
Jun 24, 2024 | 52.82 | 53.26 | 52.25 | 52.77 | 1,693,639 | -0.63(-1.18%) |
Jun 21, 2024 | 52.48 | 53.49 | 51.89 | 53.40 | 3,630,842 | +1.00(+1.91%) |
Jun 20, 2024 | 53.61 | 53.88 | 51.88 | 52.40 | 2,753,600 | -1.02(-1.91%) |
Jun 18, 2024 | 54.53 | 54.56 | 53.01 | 53.42 | 3,430,684 | -1.20(-2.20%) |
Jun 17, 2024 | 54.01 | 54.83 | 53.27 | 54.62 | 2,298,200 | +0.61(+1.13%) |
Jun 14, 2024 | 53.51 | 54.32 | 53.23 | 54.01 | 1,648,443 | +0.88(+1.66%) |
Jun 13, 2024 | 53.80 | 54.36 | 52.90 | 53.13 | 1,972,765 | -0.97(-1.79%) |
Jun 12, 2024 | 54.00 | 55.23 | 53.72 | 54.10 | 2,933,953 | +1.28(+2.42%) |
Jun 11, 2024 | 53.34 | 53.76 | 52.44 | 52.82 | 2,215,393 | -1.10(-2.04%) |
Jun 10, 2024 | 52.05 | 53.97 | 52.05 | 53.92 | 2,321,108 | +1.55(+2.96%) |
Jun 07, 2024 | 52.35 | 54.15 | 51.83 | 52.37 | 2,744,380 | +0.03(+0.06%) |
Jun 06, 2024 | 53.20 | 54.12 | 52.10 | 52.34 | 3,691,111 | -0.99(-1.86%) |
Jun 05, 2024 | 54.60 | 54.92 | 53.00 | 53.33 | 4,060,812 | -0.66(-1.21%) |
Jun 04, 2024 | 53.00 | 54.73 | 52.85 | 53.98 | 3,985,164 | +0.96(+1.82%) |