Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 56.45 | 57.06 | 55.84 | 56.80 | 1,250,236 | +0.34(+0.60%) |
Aug 15, 2024 | 56.48 | 56.73 | 56.00 | 56.46 | 1,261,895 | +0.87(+1.57%) |
Aug 14, 2024 | 53.91 | 55.67 | 53.76 | 55.59 | 1,722,396 | +2.00(+3.73%) |
Aug 13, 2024 | 52.07 | 53.78 | 52.04 | 53.59 | 1,655,000 | +1.57(+3.02%) |
Aug 12, 2024 | 52.43 | 52.52 | 51.68 | 52.02 | 1,061,760 | -0.50(-0.95%) |
Aug 09, 2024 | 52.02 | 53.13 | 51.64 | 52.52 | 1,120,462 | +0.42(+0.81%) |
Aug 08, 2024 | 51.85 | 52.18 | 50.78 | 52.10 | 1,535,631 | +1.05(+2.06%) |
Aug 07, 2024 | 51.38 | 52.99 | 50.96 | 51.05 | 1,657,290 | +0.47(+0.93%) |
Aug 06, 2024 | 50.43 | 51.57 | 50.16 | 50.58 | 1,774,717 | +0.85(+1.71%) |
Aug 05, 2024 | 49.00 | 50.65 | 48.80 | 49.73 | 1,959,096 | -2.00(-3.87%) |
Aug 02, 2024 | 52.42 | 52.89 | 50.84 | 51.73 | 2,023,722 | -1.88(-3.51%) |
Aug 01, 2024 | 55.44 | 55.54 | 53.15 | 53.61 | 2,182,029 | -1.87(-3.37%) |
Jul 31, 2024 | 56.00 | 56.43 | 55.44 | 55.48 | 1,470,050 | +0.05(+0.09%) |
Jul 30, 2024 | 55.87 | 55.90 | 55.03 | 55.43 | 1,298,080 | -0.34(-0.61%) |
Jul 29, 2024 | 55.94 | 56.47 | 55.56 | 55.77 | 925,415 | -0.13(-0.23%) |
Jul 26, 2024 | 55.78 | 56.50 | 55.30 | 55.90 | 1,008,983 | +0.80(+1.45%) |
Jul 25, 2024 | 54.16 | 55.92 | 53.87 | 55.10 | 1,339,485 | +1.30(+2.42%) |
Jul 24, 2024 | 56.00 | 56.72 | 53.76 | 53.80 | 1,412,991 | -2.31(-4.12%) |
Jul 23, 2024 | 56.71 | 57.43 | 56.00 | 56.11 | 1,250,548 | -0.51(-0.90%) |
Jul 22, 2024 | 56.10 | 56.80 | 55.15 | 56.62 | 1,029,881 | +0.73(+1.31%) |
Jul 19, 2024 | 54.35 | 55.92 | 53.85 | 55.89 | 1,240,997 | +1.30(+2.38%) |
Jul 18, 2024 | 56.27 | 56.59 | 54.43 | 54.59 | 1,859,939 | -1.59(-2.83%) |
Jul 17, 2024 | 56.65 | 57.60 | 55.87 | 56.18 | 1,540,473 | -0.72(-1.27%) |
Jul 16, 2024 | 57.24 | 58.10 | 56.52 | 56.90 | 1,965,665 | -0.23(-0.41%) |
Jul 15, 2024 | 56.62 | 57.78 | 55.84 | 57.13 | 3,266,260 | +0.75(+1.34%) |
Jul 12, 2024 | 54.30 | 56.73 | 54.25 | 56.38 | 2,428,777 | +2.09(+3.85%) |
Jul 11, 2024 | 54.21 | 55.05 | 53.61 | 54.29 | 1,574,295 | +0.50(+0.93%) |
Jul 10, 2024 | 52.13 | 53.86 | 51.58 | 53.79 | 2,380,245 | +1.88(+3.62%) |
Jul 09, 2024 | 53.49 | 53.73 | 51.88 | 51.91 | 2,143,894 | -1.92(-3.57%) |
Jul 08, 2024 | 54.39 | 54.42 | 53.26 | 53.83 | 1,579,404 | -0.63(-1.16%) |
Jul 05, 2024 | 54.09 | 55.20 | 53.87 | 54.46 | 1,621,111 | +0.33(+0.61%) |
Jul 03, 2024 | 54.12 | 54.47 | 53.85 | 54.13 | 1,587,705 | -0.19(-0.35%) |
Jul 02, 2024 | 55.20 | 55.86 | 54.27 | 54.32 | 2,352,870 | -0.82(-1.49%) |
Jul 01, 2024 | 53.62 | 55.19 | 53.52 | 55.14 | 2,635,586 | +1.64(+3.07%) |
Jun 28, 2024 | 52.64 | 53.66 | 52.64 | 53.50 | 3,048,907 | +0.81(+1.54%) |
Jun 27, 2024 | 51.49 | 53.35 | 51.41 | 52.69 | 2,345,298 | +1.07(+2.07%) |
Jun 26, 2024 | 51.61 | 51.85 | 51.29 | 51.62 | 2,231,803 | +0.08(+0.16%) |
Jun 25, 2024 | 51.77 | 51.85 | 51.14 | 51.54 | 2,225,077 | -0.15(-0.29%) |
Jun 24, 2024 | 52.20 | 52.84 | 51.52 | 51.69 | 2,028,237 | -1.05(-1.99%) |
Jun 21, 2024 | 52.13 | 52.92 | 51.77 | 52.74 | 6,601,479 | +0.54(+1.03%) |
Jun 20, 2024 | 50.60 | 52.30 | 49.90 | 52.20 | 2,832,250 | +1.23(+2.41%) |
Jun 18, 2024 | 51.09 | 51.80 | 50.94 | 50.97 | 1,975,568 | -0.06(-0.12%) |
Jun 17, 2024 | 50.55 | 51.17 | 49.81 | 51.03 | 2,479,890 | +0.19(+0.37%) |
Jun 14, 2024 | 50.99 | 51.28 | 50.71 | 50.84 | 1,873,704 | -0.34(-0.66%) |
Jun 13, 2024 | 51.73 | 52.09 | 50.84 | 51.18 | 2,928,626 | -0.14(-0.27%) |
Jun 12, 2024 | 52.61 | 53.68 | 51.17 | 51.32 | 2,697,717 | -0.75(-1.44%) |
Jun 11, 2024 | 50.98 | 52.38 | 50.50 | 52.07 | 2,561,780 | +1.08(+2.12%) |
Jun 10, 2024 | 51.67 | 51.70 | 50.44 | 50.99 | 3,387,820 | -1.06(-2.04%) |
Jun 07, 2024 | 51.38 | 53.15 | 48.70 | 52.05 | 17,995,120 | -2.55(-4.67%) |
Jun 06, 2024 | 53.53 | 54.76 | 53.53 | 54.60 | 7,780,803 | +1.06(+1.98%) |
Jun 05, 2024 | 53.40 | 54.08 | 52.83 | 53.54 | 3,055,101 | +0.34(+0.64%) |
Jun 04, 2024 | 53.77 | 54.05 | 53.10 | 53.20 | 2,114,291 | -0.24(-0.45%) |