Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 53.21 | 53.39 | 52.43 | 53.07 | 278,255 | +0.07(+0.13%) |
Aug 13, 2024 | 52.68 | 53.13 | 51.78 | 53.00 | 417,174 | +0.69(+1.32%) |
Aug 12, 2024 | 52.26 | 52.93 | 51.37 | 52.31 | 244,513 | +0.05(+0.10%) |
Aug 09, 2024 | 52.58 | 52.69 | 51.27 | 52.26 | 514,641 | -0.41(-0.78%) |
Aug 08, 2024 | 51.15 | 52.67 | 50.71 | 52.67 | 466,792 | +2.32(+4.61%) |
Aug 07, 2024 | 52.27 | 52.74 | 49.61 | 50.35 | 673,771 | -0.57(-1.12%) |
Aug 06, 2024 | 51.71 | 51.71 | 47.47 | 50.92 | 1,138,912 | +2.89(+6.02%) |
Aug 05, 2024 | 47.01 | 48.81 | 45.91 | 48.03 | 1,146,202 | -2.51(-4.97%) |
Aug 02, 2024 | 51.78 | 51.93 | 50.16 | 50.54 | 988,313 | -3.09(-5.76%) |
Aug 01, 2024 | 56.44 | 56.67 | 53.00 | 53.63 | 811,919 | -2.84(-5.03%) |
Jul 31, 2024 | 54.46 | 57.72 | 53.58 | 56.47 | 1,031,533 | +2.99(+5.59%) |
Jul 30, 2024 | 54.69 | 55.11 | 53.27 | 53.48 | 695,077 | -0.74(-1.36%) |
Jul 29, 2024 | 56.19 | 56.93 | 53.63 | 54.22 | 931,668 | -1.93(-3.44%) |
Jul 26, 2024 | 55.98 | 56.46 | 55.45 | 56.15 | 503,865 | +1.74(+3.20%) |
Jul 25, 2024 | 55.19 | 56.17 | 54.04 | 54.41 | 675,510 | -0.25(-0.46%) |
Jul 24, 2024 | 55.86 | 56.83 | 54.55 | 54.66 | 604,921 | -1.53(-2.72%) |
Jul 23, 2024 | 54.67 | 56.47 | 54.00 | 56.19 | 539,491 | +1.19(+2.16%) |
Jul 22, 2024 | 53.23 | 55.33 | 53.23 | 55.00 | 672,813 | +1.55(+2.90%) |
Jul 19, 2024 | 54.17 | 54.40 | 53.28 | 53.45 | 1,027,020 | -0.64(-1.18%) |
Jul 18, 2024 | 52.92 | 55.05 | 52.41 | 54.09 | 740,329 | +1.49(+2.83%) |
Jul 17, 2024 | 53.13 | 54.66 | 52.44 | 52.60 | 870,639 | -0.36(-0.68%) |
Jul 16, 2024 | 52.74 | 53.37 | 52.29 | 52.96 | 638,844 | +0.84(+1.61%) |
Jul 15, 2024 | 52.42 | 53.40 | 52.01 | 52.12 | 884,424 | -0.52(-0.99%) |
Jul 12, 2024 | 52.57 | 53.63 | 52.26 | 52.64 | 685,489 | +0.81(+1.56%) |
Jul 11, 2024 | 49.98 | 51.94 | 49.73 | 51.83 | 710,071 | +2.65(+5.39%) |
Jul 10, 2024 | 48.44 | 49.37 | 48.00 | 49.18 | 452,128 | +1.05(+2.18%) |
Jul 09, 2024 | 48.42 | 48.77 | 48.05 | 48.13 | 478,274 | -0.33(-0.68%) |
Jul 08, 2024 | 48.50 | 49.14 | 48.17 | 48.46 | 448,832 | +0.49(+1.02%) |
Jul 05, 2024 | 48.68 | 48.94 | 47.65 | 47.97 | 436,462 | -1.07(-2.18%) |
Jul 03, 2024 | 47.67 | 49.06 | 47.10 | 49.04 | 275,994 | +1.63(+3.44%) |
Jul 02, 2024 | 47.60 | 48.07 | 47.00 | 47.41 | 507,901 | -0.19(-0.40%) |
Jul 01, 2024 | 50.33 | 50.33 | 47.47 | 47.60 | 961,914 | -2.29(-4.59%) |
Jun 28, 2024 | 51.49 | 52.09 | 49.22 | 49.89 | 2,881,181 | -1.30(-2.54%) |
Jun 27, 2024 | 51.32 | 51.44 | 50.30 | 51.19 | 713,654 | +0.18(+0.35%) |
Jun 26, 2024 | 52.06 | 52.06 | 50.45 | 51.01 | 866,468 | -1.04(-2.00%) |
Jun 25, 2024 | 52.03 | 52.29 | 51.19 | 52.05 | 723,194 | +0.04(+0.08%) |
Jun 24, 2024 | 53.60 | 53.98 | 51.87 | 52.01 | 976,344 | -1.58(-2.95%) |
Jun 21, 2024 | 53.76 | 53.84 | 51.66 | 53.59 | 1,239,731 | -0.36(-0.67%) |
Jun 20, 2024 | 55.08 | 55.60 | 53.44 | 53.95 | 458,982 | -1.25(-2.26%) |
Jun 18, 2024 | 54.13 | 55.31 | 53.36 | 55.20 | 364,775 | +1.29(+2.39%) |
Jun 17, 2024 | 53.00 | 53.93 | 52.75 | 53.91 | 570,471 | +0.80(+1.51%) |
Jun 14, 2024 | 52.95 | 53.20 | 52.13 | 53.11 | 381,656 | -0.64(-1.19%) |
Jun 13, 2024 | 54.18 | 54.18 | 52.46 | 53.75 | 554,701 | -0.27(-0.50%) |
Jun 12, 2024 | 53.65 | 54.77 | 53.65 | 54.02 | 742,108 | +1.57(+2.99%) |
Jun 11, 2024 | 52.97 | 53.05 | 52.06 | 52.45 | 299,575 | -0.64(-1.21%) |
Jun 10, 2024 | 51.91 | 53.39 | 51.84 | 53.09 | 620,997 | +0.71(+1.36%) |
Jun 07, 2024 | 52.51 | 52.71 | 51.46 | 52.38 | 635,986 | -0.11(-0.21%) |
Jun 06, 2024 | 53.49 | 54.06 | 52.27 | 52.49 | 535,365 | -1.10(-2.05%) |
Jun 05, 2024 | 53.77 | 54.11 | 52.98 | 53.59 | 599,494 | +0.55(+1.04%) |
Jun 04, 2024 | 53.53 | 54.20 | 52.65 | 53.04 | 695,520 | -0.85(-1.58%) |