Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 57.15 | 57.58 | 56.68 | 57.34 | 5,551,473 | -0.65(-1.12%) |
Aug 28, 2024 | 58.26 | 58.59 | 57.76 | 57.99 | 4,148,262 | -0.21(-0.36%) |
Aug 27, 2024 | 57.33 | 58.40 | 57.21 | 58.20 | 5,687,107 | -0.32(-0.55%) |
Aug 26, 2024 | 59.50 | 59.55 | 58.44 | 58.52 | 5,546,763 | -0.45(-0.76%) |
Aug 23, 2024 | 58.68 | 59.49 | 58.25 | 58.97 | 7,711,424 | +1.05(+1.81%) |
Aug 22, 2024 | 58.81 | 58.93 | 57.34 | 57.92 | 9,109,266 | -1.78(-2.98%) |
Aug 21, 2024 | 59.62 | 60.55 | 58.79 | 59.70 | 8,279,568 | +0.00(+0.00%) |
Aug 20, 2024 | 59.03 | 59.96 | 58.66 | 59.70 | 6,198,725 | +1.46(+2.51%) |
Aug 19, 2024 | 57.45 | 58.74 | 57.41 | 58.24 | 6,070,414 | +0.80(+1.39%) |
Aug 16, 2024 | 57.44 | 57.67 | 56.75 | 57.44 | 5,797,957 | +0.51(+0.90%) |
Aug 15, 2024 | 55.73 | 56.93 | 55.37 | 56.93 | 8,753,236 | -1.48(-2.53%) |
Aug 14, 2024 | 57.80 | 58.85 | 57.71 | 58.41 | 8,216,465 | +1.11(+1.94%) |
Aug 13, 2024 | 57.39 | 57.48 | 56.80 | 57.30 | 5,946,909 | +1.07(+1.90%) |
Aug 12, 2024 | 55.20 | 56.54 | 54.93 | 56.23 | 6,339,503 | +0.60(+1.08%) |
Aug 09, 2024 | 56.00 | 56.06 | 55.31 | 55.63 | 5,908,254 | +1.62(+3.00%) |
Aug 08, 2024 | 53.69 | 54.18 | 53.22 | 54.01 | 9,310,173 | -0.99(-1.80%) |
Aug 07, 2024 | 55.15 | 56.04 | 54.37 | 55.00 | 11,910,550 | -1.43(-2.53%) |
Aug 06, 2024 | 59.12 | 59.63 | 56.42 | 56.43 | 13,540,068 | -3.89(-6.45%) |
Aug 05, 2024 | 61.98 | 62.42 | 58.73 | 60.32 | 24,285,972 | +0.91(+1.53%) |
Aug 02, 2024 | 57.17 | 59.59 | 57.08 | 59.41 | 18,901,108 | +4.93(+9.05%) |
Aug 01, 2024 | 54.10 | 55.42 | 54.10 | 54.48 | 13,730,268 | +1.42(+2.68%) |
Jul 31, 2024 | 52.57 | 53.11 | 52.13 | 53.06 | 7,875,498 | +1.59(+3.09%) |
Jul 30, 2024 | 51.35 | 51.82 | 50.61 | 51.47 | 4,870,944 | +0.52(+1.02%) |
Jul 29, 2024 | 51.24 | 51.25 | 50.51 | 50.95 | 3,869,712 | +0.78(+1.55%) |
Jul 26, 2024 | 50.05 | 50.39 | 49.70 | 50.17 | 4,520,604 | +1.10(+2.24%) |
Jul 25, 2024 | 48.69 | 49.98 | 48.56 | 49.07 | 8,500,758 | +1.17(+2.44%) |
Jul 24, 2024 | 49.62 | 50.02 | 47.83 | 47.90 | 8,479,805 | -1.67(-3.37%) |
Jul 23, 2024 | 49.99 | 50.33 | 49.47 | 49.57 | 3,148,326 | -0.13(-0.26%) |
Jul 22, 2024 | 50.96 | 51.14 | 49.18 | 49.70 | 5,208,968 | -0.55(-1.09%) |
Jul 19, 2024 | 50.42 | 50.59 | 50.05 | 50.25 | 3,650,557 | -0.93(-1.82%) |
Jul 18, 2024 | 51.56 | 52.26 | 50.98 | 51.18 | 4,719,223 | -1.19(-2.27%) |
Jul 17, 2024 | 51.92 | 52.70 | 51.53 | 52.37 | 6,775,065 | +0.04(+0.08%) |
Jul 16, 2024 | 51.31 | 52.41 | 51.09 | 52.33 | 6,146,748 | +2.06(+4.10%) |
Jul 15, 2024 | 50.51 | 51.00 | 50.12 | 50.27 | 6,373,476 | -1.72(-3.31%) |
Jul 12, 2024 | 51.35 | 52.02 | 51.10 | 51.99 | 4,946,783 | +0.48(+0.93%) |
Jul 11, 2024 | 51.70 | 52.43 | 51.36 | 51.51 | 10,239,100 | +1.51(+3.02%) |
Jul 10, 2024 | 49.75 | 50.07 | 49.40 | 50.00 | 3,869,434 | +0.49(+0.99%) |
Jul 09, 2024 | 49.78 | 50.08 | 48.80 | 49.51 | 4,888,684 | -0.68(-1.35%) |
Jul 08, 2024 | 49.91 | 50.39 | 49.40 | 50.19 | 3,653,972 | +0.27(+0.54%) |
Jul 05, 2024 | 49.45 | 50.20 | 48.89 | 49.92 | 5,863,651 | +1.05(+2.15%) |
Jul 03, 2024 | 47.81 | 48.95 | 47.70 | 48.87 | 6,721,364 | +1.88(+4.00%) |
Jul 02, 2024 | 47.12 | 47.30 | 46.17 | 46.99 | 7,815,140 | +0.98(+2.13%) |
Jul 01, 2024 | 46.78 | 47.76 | 45.79 | 46.01 | 13,295,544 | -2.49(-5.13%) |
Jun 28, 2024 | 51.66 | 51.72 | 48.47 | 48.50 | 15,599,546 | -2.82(-5.49%) |
Jun 27, 2024 | 51.35 | 51.68 | 51.19 | 51.32 | 3,333,769 | +0.52(+1.02%) |
Jun 26, 2024 | 51.00 | 51.30 | 50.73 | 50.80 | 5,379,926 | -2.26(-4.26%) |
Jun 25, 2024 | 52.36 | 53.13 | 52.31 | 53.06 | 3,179,334 | +0.33(+0.62%) |
Jun 24, 2024 | 52.32 | 52.77 | 51.80 | 52.73 | 3,658,114 | +0.54(+1.03%) |
Jun 21, 2024 | 52.68 | 53.05 | 51.59 | 52.20 | 3,942,774 | -0.03(-0.06%) |
Jun 20, 2024 | 51.35 | 52.32 | 51.20 | 52.23 | 5,411,635 | -1.08(-2.03%) |
Jun 18, 2024 | 52.20 | 53.36 | 51.91 | 53.31 | 5,587,009 | +1.44(+2.77%) |
Jun 17, 2024 | 51.62 | 52.09 | 51.18 | 51.87 | 6,071,828 | -1.67(-3.11%) |
Jun 14, 2024 | 53.13 | 53.84 | 52.85 | 53.54 | 6,920,201 | +1.29(+2.47%) |
Jun 13, 2024 | 51.21 | 52.46 | 50.76 | 52.25 | 8,128,294 | +2.12(+4.23%) |
Jun 12, 2024 | 50.90 | 51.79 | 50.03 | 50.13 | 14,635,936 | +1.12(+2.29%) |
Jun 11, 2024 | 47.82 | 49.09 | 47.62 | 49.01 | 5,758,967 | +1.43(+3.00%) |
Jun 10, 2024 | 47.75 | 47.84 | 47.26 | 47.58 | 5,123,990 | -1.00(-2.06%) |
Jun 07, 2024 | 49.10 | 49.13 | 48.40 | 48.58 | 11,404,443 | -2.90(-5.63%) |
Jun 06, 2024 | 50.97 | 51.79 | 50.84 | 51.48 | 4,820,364 | -0.17(-0.33%) |
Jun 05, 2024 | 51.09 | 51.64 | 50.10 | 51.64 | 7,996,498 | +1.10(+2.18%) |
Jun 04, 2024 | 49.83 | 50.79 | 49.50 | 50.54 | 6,970,584 | +1.71(+3.49%) |