Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 56.00 | 56.69 | 55.94 | 56.65 | 842,862 | +1.07(+1.93%) |
Aug 22, 2024 | 55.97 | 55.98 | 55.55 | 55.58 | 746,518 | -0.29(-0.52%) |
Aug 21, 2024 | 55.76 | 55.95 | 55.63 | 55.87 | 741,736 | +0.48(+0.87%) |
Aug 20, 2024 | 55.49 | 55.55 | 55.34 | 55.39 | 940,284 | -0.22(-0.40%) |
Aug 19, 2024 | 55.31 | 55.72 | 55.31 | 55.61 | 685,089 | +0.69(+1.26%) |
Aug 16, 2024 | 54.69 | 54.98 | 54.59 | 54.92 | 631,005 | +0.33(+0.60%) |
Aug 15, 2024 | 54.42 | 54.72 | 54.42 | 54.59 | 616,879 | +0.62(+1.15%) |
Aug 14, 2024 | 53.87 | 54.02 | 53.79 | 53.97 | 757,264 | +0.16(+0.30%) |
Aug 13, 2024 | 53.35 | 53.83 | 53.34 | 53.81 | 1,171,872 | +0.76(+1.43%) |
Aug 12, 2024 | 52.99 | 53.18 | 52.90 | 53.05 | 1,327,858 | +0.00(+0.00%) |
Aug 09, 2024 | 52.71 | 53.08 | 52.64 | 53.05 | 1,038,966 | +0.27(+0.51%) |
Aug 08, 2024 | 52.51 | 52.88 | 52.42 | 52.78 | 1,058,317 | +0.61(+1.17%) |
Aug 07, 2024 | 52.74 | 52.91 | 52.12 | 52.17 | 1,512,660 | +0.45(+0.87%) |
Aug 06, 2024 | 51.12 | 51.97 | 51.05 | 51.72 | 2,562,508 | -0.07(-0.14%) |
Aug 05, 2024 | 51.05 | 52.11 | 51.05 | 51.79 | 1,861,719 | -1.32(-2.49%) |
Aug 02, 2024 | 53.21 | 53.40 | 52.76 | 53.11 | 2,137,879 | -0.72(-1.34%) |
Aug 01, 2024 | 54.42 | 54.52 | 53.55 | 53.83 | 3,286,217 | -1.37(-2.48%) |
Jul 31, 2024 | 55.32 | 55.44 | 55.09 | 55.20 | 1,493,120 | +0.53(+0.97%) |
Jul 30, 2024 | 54.64 | 54.73 | 54.48 | 54.67 | 1,399,495 | +0.12(+0.22%) |
Jul 29, 2024 | 54.62 | 54.62 | 54.31 | 54.55 | 1,701,652 | -0.28(-0.51%) |
Jul 26, 2024 | 54.55 | 54.91 | 54.54 | 54.83 | 1,047,864 | +0.60(+1.11%) |
Jul 25, 2024 | 54.00 | 54.62 | 53.99 | 54.23 | 1,201,427 | -0.11(-0.20%) |
Jul 24, 2024 | 54.67 | 54.79 | 54.29 | 54.34 | 1,657,234 | -0.40(-0.73%) |
Jul 23, 2024 | 54.75 | 54.85 | 54.72 | 54.74 | 1,059,023 | -0.38(-0.69%) |
Jul 22, 2024 | 55.04 | 55.16 | 54.92 | 55.12 | 1,010,417 | +0.48(+0.88%) |
Jul 19, 2024 | 54.70 | 54.78 | 54.55 | 54.64 | 875,453 | -0.35(-0.64%) |
Jul 18, 2024 | 55.49 | 55.62 | 54.92 | 54.99 | 1,494,836 | -0.37(-0.67%) |
Jul 17, 2024 | 55.14 | 55.48 | 55.14 | 55.36 | 1,634,638 | +0.25(+0.45%) |
Jul 16, 2024 | 54.60 | 55.11 | 54.57 | 55.11 | 1,857,403 | +0.26(+0.47%) |
Jul 15, 2024 | 55.05 | 55.12 | 54.81 | 54.85 | 1,397,859 | -0.40(-0.72%) |
Jul 12, 2024 | 55.15 | 55.40 | 55.13 | 55.25 | 1,014,140 | +0.44(+0.80%) |
Jul 11, 2024 | 54.78 | 54.98 | 54.73 | 54.81 | 2,436,096 | +0.35(+0.64%) |
Jul 10, 2024 | 54.17 | 54.49 | 54.17 | 54.46 | 1,865,769 | +0.68(+1.26%) |
Jul 09, 2024 | 53.88 | 53.91 | 53.63 | 53.78 | 2,367,073 | -0.30(-0.55%) |
Jul 08, 2024 | 54.39 | 54.42 | 54.02 | 54.08 | 1,599,899 | -0.25(-0.46%) |
Jul 05, 2024 | 54.39 | 54.46 | 53.98 | 54.33 | 2,129,744 | +0.29(+0.54%) |
Jul 03, 2024 | 53.74 | 54.08 | 53.73 | 54.04 | 1,021,584 | +0.64(+1.20%) |
Jul 02, 2024 | 53.19 | 53.41 | 53.13 | 53.40 | 2,594,406 | +0.09(+0.17%) |
Jul 01, 2024 | 53.49 | 53.74 | 53.21 | 53.31 | 2,992,089 | +0.27(+0.51%) |
Jun 28, 2024 | 52.91 | 53.10 | 52.82 | 53.04 | 1,911,900 | +0.24(+0.45%) |
Jun 27, 2024 | 53.03 | 53.04 | 52.70 | 52.80 | 1,663,517 | +0.00(+0.00%) |
Jun 26, 2024 | 52.73 | 52.88 | 52.60 | 52.80 | 1,436,615 | -0.43(-0.81%) |
Jun 25, 2024 | 53.25 | 53.28 | 53.03 | 53.23 | 1,368,311 | +0.03(+0.06%) |
Jun 24, 2024 | 53.05 | 53.38 | 53.05 | 53.20 | 1,951,550 | +0.67(+1.28%) |
Jun 21, 2024 | 52.58 | 52.63 | 52.36 | 52.53 | 1,641,562 | -0.44(-0.83%) |
Jun 20, 2024 | 52.76 | 53.04 | 52.73 | 52.97 | 2,280,055 | +0.15(+0.28%) |
Jun 18, 2024 | 52.68 | 52.85 | 52.61 | 52.82 | 1,718,406 | +0.26(+0.49%) |
Jun 17, 2024 | 52.32 | 52.57 | 52.08 | 52.56 | 2,704,457 | +0.16(+0.31%) |
Jun 14, 2024 | 52.32 | 52.45 | 52.08 | 52.40 | 2,400,855 | -0.50(-0.95%) |
Jun 13, 2024 | 53.24 | 53.24 | 52.70 | 52.90 | 2,891,915 | -0.83(-1.54%) |
Jun 12, 2024 | 54.05 | 54.10 | 53.63 | 53.73 | 2,798,035 | +0.55(+1.03%) |
Jun 11, 2024 | 53.29 | 53.31 | 52.91 | 53.18 | 4,127,913 | -0.78(-1.45%) |
Jun 10, 2024 | 53.68 | 54.04 | 53.58 | 53.96 | 2,032,583 | -0.02(-0.04%) |
Jun 07, 2024 | 54.18 | 54.31 | 53.95 | 53.98 | 4,688,428 | -0.69(-1.26%) |
Jun 06, 2024 | 54.41 | 54.69 | 54.41 | 54.67 | 32,182,396 | +0.15(+0.27%) |
Jun 05, 2024 | 54.61 | 54.61 | 54.27 | 54.53 | 1,196,223 | +0.06(+0.11%) |
Jun 04, 2024 | 54.53 | 54.58 | 54.29 | 54.47 | 1,347,332 | -0.31(-0.57%) |