Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 53.09 | 53.13 | 52.76 | 52.98 | 16,453,207 | +0.02(+0.04%) |
Aug 15, 2024 | 53.24 | 53.27 | 52.77 | 52.96 | 19,470,254 | -1.26(-2.32%) |
Aug 14, 2024 | 54.12 | 54.49 | 53.90 | 54.22 | 13,802,833 | +0.22(+0.41%) |
Aug 13, 2024 | 53.64 | 54.14 | 53.55 | 54.00 | 16,075,553 | +0.32(+0.60%) |
Aug 12, 2024 | 53.50 | 53.84 | 53.39 | 53.68 | 14,238,978 | +0.32(+0.60%) |
Aug 09, 2024 | 53.00 | 53.49 | 52.85 | 53.36 | 16,312,720 | +0.15(+0.28%) |
Aug 08, 2024 | 52.96 | 53.35 | 52.86 | 53.21 | 14,557,864 | +0.32(+0.61%) |
Aug 07, 2024 | 52.89 | 53.30 | 52.51 | 52.89 | 9,953,016 | +0.13(+0.25%) |
Aug 06, 2024 | 51.50 | 52.90 | 51.21 | 52.76 | 19,087,344 | +0.15(+0.29%) |
Aug 02, 2024 | 52.61 | 0 | +0.46(+0.88%) | |||
Aug 01, 2024 | 51.77 | 52.20 | 51.50 | 52.15 | 11,600,824 | +0.48(+0.93%) |
Jul 31, 2024 | 51.67 | 51.83 | 51.44 | 51.67 | 13,577,067 | +0.13(+0.25%) |
Jul 30, 2024 | 50.97 | 51.66 | 50.86 | 51.54 | 8,296,526 | +0.70(+1.38%) |
Jul 29, 2024 | 50.87 | 51.04 | 50.66 | 50.84 | 9,847,905 | +0.12(+0.24%) |
Jul 26, 2024 | 50.39 | 50.87 | 50.32 | 50.72 | 3,142,232 | +0.47(+0.94%) |
Jul 25, 2024 | 50.41 | 50.67 | 50.22 | 50.25 | 5,063,140 | -0.25(-0.50%) |
Jul 24, 2024 | 50.17 | 50.73 | 50.17 | 50.50 | 6,097,508 | +0.25(+0.50%) |
Jul 23, 2024 | 50.51 | 50.59 | 50.18 | 50.25 | 4,410,071 | -0.26(-0.51%) |
Jul 22, 2024 | 50.36 | 50.64 | 50.27 | 50.51 | 11,345,490 | +0.34(+0.68%) |
Jul 19, 2024 | 49.66 | 50.35 | 49.58 | 50.17 | 8,408,156 | +0.43(+0.86%) |
Jul 18, 2024 | 49.48 | 49.91 | 49.35 | 49.74 | 8,349,564 | +0.16(+0.32%) |
Jul 17, 2024 | 49.21 | 49.72 | 49.16 | 49.58 | 8,346,433 | +0.36(+0.73%) |
Jul 16, 2024 | 49.20 | 49.39 | 48.88 | 49.22 | 4,750,908 | +0.27(+0.55%) |
Jul 15, 2024 | 49.39 | 49.39 | 48.91 | 48.95 | 5,387,744 | -0.29(-0.59%) |
Jul 12, 2024 | 48.86 | 49.34 | 48.74 | 49.24 | 3,575,795 | +0.43(+0.88%) |
Jul 11, 2024 | 48.81 | 48.97 | 48.66 | 48.81 | 6,239,846 | +0.11(+0.23%) |
Jul 10, 2024 | 48.25 | 48.73 | 48.17 | 48.70 | 6,879,395 | +0.48(+1.00%) |
Jul 09, 2024 | 48.18 | 48.29 | 47.87 | 48.22 | 4,728,255 | -0.03(-0.06%) |
Jul 08, 2024 | 48.50 | 48.55 | 48.15 | 48.25 | 4,252,558 | -0.24(-0.49%) |
Jul 05, 2024 | 48.95 | 49.00 | 48.45 | 48.49 | 6,113,816 | -0.46(-0.94%) |
Jul 04, 2024 | 48.99 | 49.00 | 48.80 | 48.95 | 1,871,238 | +0.12(+0.25%) |
Jul 03, 2024 | 49.09 | 49.39 | 48.81 | 48.83 | 3,375,835 | -0.10(-0.20%) |
Jul 02, 2024 | 48.56 | 49.13 | 48.56 | 48.93 | 6,193,457 | +0.26(+0.53%) |
Jun 28, 2024 | 48.67 | 0 | +0.39(+0.81%) | |||
Jun 27, 2024 | 48.41 | 48.49 | 48.15 | 48.28 | 2,961,413 | -0.15(-0.31%) |
Jun 26, 2024 | 47.70 | 48.51 | 47.56 | 48.43 | 3,989,403 | +0.66(+1.38%) |
Jun 25, 2024 | 47.91 | 48.06 | 47.58 | 47.77 | 3,964,456 | -0.20(-0.42%) |
Jun 24, 2024 | 47.60 | 48.06 | 47.42 | 47.97 | 8,882,080 | +0.47(+0.99%) |
Jun 21, 2024 | 47.50 | 47.70 | 47.43 | 47.50 | 13,741,772 | -0.05(-0.11%) |
Jun 20, 2024 | 47.60 | 47.90 | 47.41 | 47.55 | 5,687,228 | -0.02(-0.04%) |
Jun 19, 2024 | 47.65 | 47.84 | 47.52 | 47.57 | 1,856,350 | -0.18(-0.38%) |
Jun 18, 2024 | 47.78 | 47.98 | 47.62 | 47.75 | 3,755,475 | -0.08(-0.17%) |
Jun 17, 2024 | 48.09 | 48.15 | 47.78 | 47.83 | 4,975,760 | -0.42(-0.87%) |
Jun 14, 2024 | 48.51 | 48.52 | 48.11 | 48.25 | 8,310,178 | -0.34(-0.70%) |
Jun 13, 2024 | 48.75 | 48.81 | 48.57 | 48.59 | 2,668,769 | -0.34(-0.69%) |
Jun 12, 2024 | 49.04 | 49.28 | 48.86 | 48.93 | 4,731,689 | +0.15(+0.31%) |
Jun 11, 2024 | 49.02 | 49.03 | 48.68 | 48.78 | 5,167,286 | -0.30(-0.61%) |
Jun 10, 2024 | 49.33 | 49.39 | 49.03 | 49.08 | 7,769,576 | -0.13(-0.26%) |
Jun 07, 2024 | 49.35 | 49.50 | 49.03 | 49.21 | 7,011,868 | -0.27(-0.55%) |
Jun 06, 2024 | 49.63 | 49.93 | 49.41 | 49.48 | 5,140,221 | -0.20(-0.40%) |
Jun 05, 2024 | 49.46 | 49.75 | 49.36 | 49.68 | 5,858,081 | +0.41(+0.83%) |
Jun 04, 2024 | 49.69 | 49.69 | 49.02 | 49.27 | 4,223,757 | -0.42(-0.85%) |