Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 52.22 | 53.86 | 52.00 | 53.86 | 705,624 | +1.76(+3.38%) |
Aug 15, 2024 | 50.55 | 52.46 | 50.50 | 52.10 | 671,647 | +1.65(+3.27%) |
Aug 14, 2024 | 50.75 | 50.90 | 49.67 | 50.45 | 800,347 | +0.19(+0.38%) |
Aug 13, 2024 | 50.21 | 50.56 | 49.86 | 50.26 | 1,198,110 | +0.03(+0.06%) |
Aug 12, 2024 | 51.20 | 51.57 | 50.11 | 50.23 | 759,956 | -0.56(-1.10%) |
Aug 09, 2024 | 51.85 | 52.02 | 50.50 | 50.79 | 965,274 | -2.11(-3.99%) |
Aug 08, 2024 | 53.82 | 54.23 | 52.32 | 52.90 | 2,871,806 | -0.83(-1.54%) |
Aug 07, 2024 | 55.57 | 56.39 | 53.40 | 53.73 | 1,134,099 | +0.13(+0.24%) |
Aug 06, 2024 | 53.50 | 54.29 | 53.20 | 53.60 | 602,009 | +0.65(+1.23%) |
Aug 05, 2024 | 52.30 | 53.64 | 51.75 | 52.95 | 627,715 | -0.92(-1.71%) |
Aug 02, 2024 | 54.26 | 54.54 | 52.89 | 53.87 | 730,071 | -1.35(-2.44%) |
Aug 01, 2024 | 54.77 | 55.52 | 54.29 | 55.22 | 513,167 | +0.30(+0.55%) |
Jul 31, 2024 | 55.49 | 55.49 | 54.58 | 54.92 | 348,310 | -0.21(-0.38%) |
Jul 30, 2024 | 54.60 | 55.23 | 54.13 | 55.13 | 314,874 | +0.49(+0.90%) |
Jul 29, 2024 | 55.07 | 55.14 | 54.10 | 54.64 | 244,038 | -0.19(-0.35%) |
Jul 26, 2024 | 55.15 | 55.54 | 54.52 | 54.83 | 421,323 | +0.32(+0.59%) |
Jul 25, 2024 | 55.03 | 55.80 | 54.24 | 54.51 | 402,917 | -0.60(-1.09%) |
Jul 24, 2024 | 56.65 | 57.23 | 55.05 | 55.11 | 519,577 | -1.76(-3.09%) |
Jul 23, 2024 | 57.45 | 57.47 | 56.66 | 56.87 | 331,975 | -0.44(-0.77%) |
Jul 22, 2024 | 57.41 | 58.09 | 56.75 | 57.31 | 366,753 | -0.42(-0.73%) |
Jul 19, 2024 | 58.13 | 58.92 | 57.52 | 57.73 | 279,267 | -0.17(-0.29%) |
Jul 18, 2024 | 58.21 | 58.61 | 57.66 | 57.90 | 265,915 | -0.52(-0.89%) |
Jul 17, 2024 | 58.75 | 59.15 | 58.23 | 58.42 | 613,835 | -0.11(-0.19%) |
Jul 16, 2024 | 57.72 | 58.55 | 57.34 | 58.53 | 454,369 | +0.69(+1.19%) |
Jul 15, 2024 | 57.15 | 57.94 | 57.00 | 57.84 | 535,516 | +0.69(+1.21%) |
Jul 12, 2024 | 56.71 | 57.15 | 56.13 | 57.15 | 424,873 | +0.44(+0.78%) |
Jul 11, 2024 | 56.65 | 57.00 | 55.85 | 56.71 | 427,077 | +0.49(+0.87%) |
Jul 10, 2024 | 56.59 | 56.78 | 55.87 | 56.22 | 279,583 | -0.52(-0.92%) |
Jul 09, 2024 | 55.87 | 57.11 | 55.85 | 56.74 | 342,441 | +0.54(+0.96%) |
Jul 08, 2024 | 55.33 | 56.45 | 55.27 | 56.20 | 223,497 | +0.67(+1.21%) |
Jul 05, 2024 | 56.40 | 56.50 | 55.35 | 55.53 | 235,100 | -0.67(-1.19%) |
Jul 03, 2024 | 56.23 | 56.82 | 56.02 | 56.20 | 242,341 | +0.06(+0.11%) |
Jul 02, 2024 | 56.69 | 56.79 | 55.62 | 56.14 | 303,861 | -0.21(-0.37%) |
Jul 01, 2024 | 56.85 | 57.19 | 56.01 | 56.35 | 457,156 | -0.19(-0.34%) |
Jun 28, 2024 | 57.00 | 57.41 | 56.29 | 56.54 | 515,077 | -0.43(-0.75%) |
Jun 27, 2024 | 56.79 | 57.16 | 56.31 | 56.97 | 532,312 | +0.22(+0.39%) |
Jun 26, 2024 | 56.40 | 56.97 | 56.19 | 56.75 | 726,409 | +0.18(+0.32%) |
Jun 25, 2024 | 56.04 | 56.88 | 55.41 | 56.57 | 569,126 | +0.32(+0.57%) |
Jun 24, 2024 | 56.10 | 56.72 | 55.85 | 56.25 | 661,480 | +0.12(+0.21%) |
Jun 21, 2024 | 55.40 | 56.55 | 54.94 | 56.13 | 1,883,858 | +0.73(+1.32%) |
Jun 20, 2024 | 54.50 | 55.83 | 54.22 | 55.40 | 702,782 | +0.92(+1.69%) |
Jun 18, 2024 | 55.17 | 55.56 | 54.09 | 54.48 | 966,733 | -0.16(-0.29%) |
Jun 17, 2024 | 52.47 | 55.15 | 52.35 | 54.64 | 1,095,984 | +2.66(+5.12%) |
Jun 14, 2024 | 51.84 | 52.35 | 51.25 | 51.98 | 583,008 | +0.25(+0.48%) |
Jun 13, 2024 | 52.24 | 52.77 | 51.57 | 51.73 | 355,095 | -0.83(-1.58%) |
Jun 12, 2024 | 52.45 | 52.93 | 52.26 | 52.56 | 422,092 | +0.19(+0.36%) |
Jun 11, 2024 | 53.76 | 53.99 | 52.32 | 52.37 | 344,864 | -1.27(-2.37%) |
Jun 10, 2024 | 53.99 | 54.63 | 53.25 | 53.64 | 615,196 | +0.10(+0.19%) |
Jun 07, 2024 | 54.75 | 55.41 | 53.37 | 53.54 | 823,988 | -0.96(-1.76%) |
Jun 06, 2024 | 52.10 | 54.63 | 52.03 | 54.50 | 683,429 | +2.13(+4.07%) |
Jun 05, 2024 | 51.01 | 52.38 | 50.54 | 52.37 | 1,068,093 | +1.67(+3.29%) |
Jun 04, 2024 | 51.05 | 51.11 | 50.37 | 50.70 | 783,487 | -0.17(-0.33%) |