Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 54.02 | 54.45 | 53.98 | 54.45 | 97,191 | +0.18(+0.33%) |
Aug 16, 2024 | 53.84 | 54.28 | 53.79 | 54.27 | 56,902 | +0.84(+1.57%) |
Aug 15, 2024 | 53.36 | 53.63 | 53.33 | 53.43 | 75,660 | +0.14(+0.26%) |
Aug 14, 2024 | 53.28 | 53.56 | 53.18 | 53.29 | 65,010 | +0.14(+0.26%) |
Aug 13, 2024 | 52.48 | 53.17 | 52.34 | 53.15 | 117,192 | +0.73(+1.39%) |
Aug 12, 2024 | 52.67 | 52.67 | 52.28 | 52.42 | 251,278 | -0.28(-0.53%) |
Aug 09, 2024 | 52.12 | 52.73 | 52.10 | 52.70 | 84,791 | +0.26(+0.50%) |
Aug 08, 2024 | 52.20 | 52.45 | 51.95 | 52.44 | 118,621 | +0.40(+0.77%) |
Aug 07, 2024 | 52.52 | 52.92 | 52.04 | 52.04 | 147,078 | +0.24(+0.46%) |
Aug 06, 2024 | 51.56 | 52.14 | 51.46 | 51.80 | 212,445 | +0.33(+0.64%) |
Aug 05, 2024 | 51.04 | 52.12 | 51.02 | 51.47 | 156,795 | -0.76(-1.46%) |
Aug 02, 2024 | 52.41 | 52.57 | 51.98 | 52.23 | 271,039 | +0.23(+0.44%) |
Aug 01, 2024 | 53.01 | 53.12 | 51.80 | 52.00 | 129,795 | -2.97(-5.40%) |
Jul 31, 2024 | 54.61 | 55.05 | 54.40 | 54.97 | 199,979 | -0.46(-0.83%) |
Jul 30, 2024 | 55.29 | 55.74 | 55.17 | 55.43 | 114,317 | +1.29(+2.38%) |
Jul 29, 2024 | 54.32 | 54.34 | 53.82 | 54.14 | 211,992 | -1.06(-1.92%) |
Jul 26, 2024 | 54.65 | 55.32 | 54.44 | 55.20 | 146,867 | +1.21(+2.24%) |
Jul 25, 2024 | 53.51 | 54.43 | 53.28 | 53.99 | 335,737 | -0.02(-0.04%) |
Jul 24, 2024 | 54.70 | 54.79 | 53.99 | 54.01 | 183,276 | -1.64(-2.95%) |
Jul 23, 2024 | 55.08 | 55.91 | 55.06 | 55.65 | 328,725 | +0.86(+1.57%) |
Jul 22, 2024 | 54.66 | 54.96 | 54.38 | 54.79 | 332,940 | +0.91(+1.69%) |
Jul 19, 2024 | 54.23 | 54.23 | 53.75 | 53.88 | 222,735 | -0.36(-0.66%) |
Jul 18, 2024 | 55.22 | 55.22 | 54.05 | 54.24 | 304,099 | -1.18(-2.13%) |
Jul 17, 2024 | 55.38 | 55.68 | 55.15 | 55.42 | 168,506 | +0.02(+0.04%) |
Jul 16, 2024 | 54.69 | 55.42 | 54.64 | 55.40 | 98,112 | +0.83(+1.52%) |
Jul 15, 2024 | 55.35 | 55.40 | 54.55 | 54.57 | 672,451 | -1.11(-1.99%) |
Jul 12, 2024 | 55.19 | 55.85 | 55.19 | 55.68 | 90,863 | +0.29(+0.52%) |
Jul 11, 2024 | 55.71 | 55.71 | 55.29 | 55.39 | 85,353 | -0.13(-0.23%) |
Jul 10, 2024 | 55.15 | 55.52 | 54.91 | 55.52 | 83,021 | +0.87(+1.59%) |
Jul 09, 2024 | 55.11 | 55.17 | 54.46 | 54.65 | 83,196 | -0.99(-1.78%) |
Jul 08, 2024 | 55.72 | 55.86 | 55.52 | 55.64 | 244,047 | +0.61(+1.11%) |
Jul 05, 2024 | 55.39 | 55.47 | 54.70 | 55.03 | 113,677 | +0.11(+0.20%) |
Jul 03, 2024 | 54.63 | 54.92 | 54.53 | 54.92 | 134,977 | +1.05(+1.95%) |
Jul 02, 2024 | 53.81 | 54.09 | 53.65 | 53.87 | 129,442 | -0.38(-0.70%) |
Jul 01, 2024 | 54.70 | 54.83 | 53.97 | 54.25 | 123,369 | +1.00(+1.88%) |
Jun 28, 2024 | 52.81 | 53.25 | 52.65 | 53.25 | 106,227 | +0.17(+0.32%) |
Jun 27, 2024 | 53.15 | 53.30 | 52.84 | 53.08 | 83,017 | +0.51(+0.97%) |
Jun 26, 2024 | 52.67 | 52.84 | 52.49 | 52.57 | 111,223 | -0.99(-1.85%) |
Jun 25, 2024 | 52.45 | 53.56 | 52.29 | 53.56 | 339,699 | -0.06(-0.11%) |
Jun 24, 2024 | 54.92 | 55.45 | 53.60 | 53.62 | 233,303 | -0.48(-0.89%) |
Jun 21, 2024 | 54.29 | 54.40 | 53.91 | 54.10 | 140,814 | -0.17(-0.31%) |
Jun 20, 2024 | 54.20 | 54.56 | 54.07 | 54.27 | 197,051 | -0.12(-0.22%) |
Jun 18, 2024 | 54.30 | 54.50 | 54.17 | 54.39 | 124,329 | +0.65(+1.21%) |
Jun 17, 2024 | 53.33 | 53.87 | 53.09 | 53.74 | 142,337 | +1.24(+2.36%) |
Jun 14, 2024 | 52.43 | 52.76 | 52.15 | 52.50 | 174,545 | -2.02(-3.71%) |
Jun 13, 2024 | 55.53 | 55.53 | 54.37 | 54.52 | 106,294 | -1.54(-2.75%) |
Jun 12, 2024 | 56.26 | 56.56 | 55.99 | 56.06 | 363,432 | +0.47(+0.85%) |
Jun 11, 2024 | 55.62 | 55.79 | 55.20 | 55.59 | 202,136 | -0.57(-1.01%) |
Jun 10, 2024 | 55.58 | 56.16 | 55.28 | 56.16 | 258,150 | +0.09(+0.16%) |
Jun 07, 2024 | 56.58 | 56.77 | 56.05 | 56.07 | 780,469 | -1.39(-2.42%) |
Jun 06, 2024 | 57.60 | 57.72 | 57.30 | 57.46 | 1,059,243 | -0.11(-0.19%) |
Jun 05, 2024 | 57.63 | 57.70 | 57.37 | 57.57 | 455,928 | -0.17(-0.29%) |
Jun 04, 2024 | 57.85 | 57.95 | 57.20 | 57.74 | 527,326 | -0.80(-1.37%) |