Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 53.62 | 53.69 | 51.73 | 52.12 | 1,060,532 | -1.52(-2.83%) |
Aug 27, 2024 | 52.72 | 53.64 | 52.51 | 53.64 | 634,797 | +0.59(+1.11%) |
Aug 26, 2024 | 53.20 | 53.27 | 52.43 | 53.05 | 844,480 | +0.02(+0.04%) |
Aug 23, 2024 | 52.20 | 53.15 | 51.89 | 53.03 | 1,327,707 | +1.49(+2.89%) |
Aug 22, 2024 | 52.88 | 52.98 | 51.33 | 51.54 | 1,514,267 | -1.12(-2.13%) |
Aug 21, 2024 | 53.08 | 53.11 | 51.96 | 52.66 | 2,164,205 | -0.30(-0.57%) |
Aug 20, 2024 | 53.88 | 54.03 | 52.83 | 52.96 | 2,738,753 | -1.19(-2.20%) |
Aug 19, 2024 | 53.56 | 54.32 | 53.44 | 54.15 | 2,027,208 | +0.68(+1.27%) |
Aug 16, 2024 | 53.04 | 53.73 | 52.89 | 53.47 | 1,795,911 | -0.09(-0.17%) |
Aug 15, 2024 | 53.22 | 53.90 | 52.84 | 53.56 | 3,763,051 | +1.04(+1.98%) |
Aug 14, 2024 | 51.36 | 52.53 | 51.10 | 52.52 | 2,411,075 | +1.73(+3.41%) |
Aug 13, 2024 | 49.32 | 50.86 | 49.32 | 50.79 | 2,416,088 | +1.89(+3.87%) |
Aug 12, 2024 | 48.94 | 50.48 | 48.26 | 48.90 | 3,907,609 | +0.17(+0.35%) |
Aug 09, 2024 | 46.01 | 48.94 | 45.53 | 48.73 | 3,248,047 | +3.00(+6.56%) |
Aug 08, 2024 | 45.16 | 45.99 | 44.53 | 45.73 | 3,788,250 | +1.72(+3.91%) |
Aug 07, 2024 | 46.14 | 46.53 | 43.13 | 44.01 | 6,338,860 | +0.97(+2.25%) |
Aug 06, 2024 | 41.86 | 45.22 | 41.15 | 43.04 | 9,568,182 | +3.82(+9.74%) |
Aug 05, 2024 | 39.20 | 45.87 | 38.60 | 39.22 | 13,618,056 | -10.70(-21.43%) |
Aug 02, 2024 | 54.30 | 54.66 | 48.81 | 49.92 | 16,126,868 | -6.68(-11.80%) |
Aug 01, 2024 | 59.30 | 59.49 | 55.46 | 56.60 | 2,175,237 | -2.61(-4.41%) |
Jul 31, 2024 | 59.17 | 60.20 | 59.02 | 59.21 | 1,310,413 | +0.81(+1.39%) |
Jul 30, 2024 | 59.48 | 59.61 | 57.37 | 58.40 | 1,884,114 | -0.88(-1.48%) |
Jul 29, 2024 | 59.07 | 59.54 | 58.57 | 59.28 | 1,428,855 | +0.48(+0.82%) |
Jul 26, 2024 | 58.11 | 58.88 | 57.87 | 58.80 | 1,760,288 | +1.64(+2.87%) |
Jul 25, 2024 | 57.77 | 58.94 | 56.38 | 57.16 | 3,217,750 | -0.23(-0.40%) |
Jul 24, 2024 | 60.71 | 60.71 | 57.11 | 57.39 | 3,830,134 | -4.20(-6.82%) |
Jul 23, 2024 | 61.46 | 62.06 | 61.21 | 61.59 | 1,182,618 | +0.17(+0.28%) |
Jul 22, 2024 | 60.28 | 61.53 | 60.21 | 61.42 | 1,665,565 | +1.71(+2.86%) |
Jul 19, 2024 | 60.59 | 60.95 | 59.37 | 59.71 | 2,640,196 | -1.27(-2.08%) |
Jul 18, 2024 | 62.66 | 62.78 | 60.56 | 60.98 | 2,253,855 | -0.91(-1.47%) |
Jul 17, 2024 | 62.23 | 62.62 | 61.49 | 61.89 | 2,752,692 | -1.08(-1.72%) |
Jul 16, 2024 | 63.41 | 63.49 | 62.97 | 62.97 | 923,310 | -0.25(-0.40%) |
Jul 15, 2024 | 63.98 | 64.13 | 63.12 | 63.22 | 1,019,579 | -0.53(-0.83%) |
Jul 12, 2024 | 63.73 | 64.22 | 63.68 | 63.75 | 848,283 | +0.53(+0.84%) |
Jul 11, 2024 | 63.71 | 63.77 | 62.77 | 63.22 | 1,729,779 | -0.12(-0.19%) |
Jul 10, 2024 | 63.33 | 63.75 | 63.19 | 63.34 | 695,470 | +0.08(+0.13%) |
Jul 09, 2024 | 63.42 | 63.50 | 63.08 | 63.26 | 583,952 | -0.04(-0.06%) |
Jul 08, 2024 | 63.18 | 63.48 | 63.13 | 63.30 | 653,769 | +0.56(+0.89%) |
Jul 05, 2024 | 62.99 | 63.00 | 62.49 | 62.74 | 769,265 | -0.05(-0.08%) |
Jul 03, 2024 | 63.00 | 63.16 | 62.74 | 62.79 | 425,980 | -0.17(-0.27%) |
Jul 02, 2024 | 62.42 | 63.05 | 62.42 | 62.96 | 765,231 | +0.41(+0.66%) |
Jul 01, 2024 | 61.71 | 62.58 | 61.56 | 62.55 | 881,041 | +1.16(+1.89%) |
Jun 28, 2024 | 61.74 | 61.95 | 61.30 | 61.39 | 1,229,711 | -0.40(-0.65%) |
Jun 27, 2024 | 61.54 | 61.79 | 61.44 | 61.79 | 952,311 | +0.33(+0.54%) |
Jun 26, 2024 | 61.09 | 61.53 | 60.96 | 61.46 | 885,494 | +0.26(+0.42%) |
Jun 25, 2024 | 60.62 | 61.27 | 60.39 | 61.20 | 574,760 | +0.73(+1.21%) |
Jun 24, 2024 | 60.21 | 60.89 | 60.11 | 60.47 | 819,436 | +0.11(+0.18%) |
Jun 21, 2024 | 59.62 | 60.59 | 59.25 | 60.36 | 997,820 | +0.37(+0.62%) |
Jun 20, 2024 | 60.85 | 60.90 | 59.57 | 59.99 | 1,695,234 | -0.81(-1.33%) |
Jun 18, 2024 | 61.00 | 61.10 | 60.50 | 60.80 | 848,715 | +0.13(+0.21%) |
Jun 17, 2024 | 60.49 | 61.02 | 60.11 | 60.67 | 918,503 | +0.21(+0.35%) |
Jun 14, 2024 | 60.68 | 60.91 | 59.86 | 60.46 | 1,046,131 | -0.94(-1.53%) |
Jun 13, 2024 | 61.42 | 61.60 | 60.60 | 61.40 | 989,224 | +0.00(+0.00%) |
Jun 12, 2024 | 61.46 | 61.64 | 61.15 | 61.40 | 944,422 | +0.65(+1.07%) |
Jun 11, 2024 | 60.39 | 60.89 | 60.00 | 60.75 | 924,039 | -0.03(-0.05%) |
Jun 10, 2024 | 60.31 | 60.90 | 60.12 | 60.78 | 900,487 | +0.05(+0.08%) |
Jun 07, 2024 | 60.44 | 60.95 | 60.31 | 60.73 | 755,330 | +0.29(+0.48%) |
Jun 06, 2024 | 60.42 | 60.51 | 60.04 | 60.44 | 886,021 | +0.25(+0.42%) |
Jun 05, 2024 | 59.99 | 60.27 | 59.33 | 60.19 | 712,234 | +0.59(+0.99%) |
Jun 04, 2024 | 59.20 | 59.73 | 58.75 | 59.60 | 912,651 | -0.16(-0.27%) |