Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 56.48 | 56.74 | 55.92 | 56.05 | 863,705 | -0.43(-0.76%) |
Aug 21, 2024 | 56.38 | 56.59 | 55.88 | 56.48 | 705,456 | +0.39(+0.70%) |
Aug 20, 2024 | 56.00 | 56.40 | 55.87 | 56.09 | 1,180,809 | +0.20(+0.36%) |
Aug 19, 2024 | 54.74 | 55.95 | 54.72 | 55.89 | 1,236,071 | +1.52(+2.80%) |
Aug 16, 2024 | 53.78 | 54.70 | 53.46 | 54.37 | 840,093 | +0.33(+0.61%) |
Aug 15, 2024 | 54.00 | 54.13 | 53.46 | 54.04 | 1,402,993 | +0.87(+1.64%) |
Aug 14, 2024 | 52.74 | 53.49 | 52.54 | 53.17 | 1,230,456 | +0.53(+1.01%) |
Aug 13, 2024 | 52.47 | 53.42 | 52.22 | 52.64 | 1,423,592 | +0.53(+1.02%) |
Aug 12, 2024 | 51.53 | 52.45 | 51.30 | 52.11 | 2,137,704 | +0.46(+0.89%) |
Aug 09, 2024 | 51.61 | 51.95 | 51.03 | 51.65 | 1,286,625 | +0.11(+0.21%) |
Aug 08, 2024 | 50.77 | 51.74 | 50.76 | 51.54 | 1,289,335 | +0.95(+1.88%) |
Aug 07, 2024 | 52.06 | 53.12 | 50.52 | 50.59 | 2,821,191 | -0.94(-1.82%) |
Aug 06, 2024 | 50.35 | 52.72 | 49.84 | 51.53 | 2,698,557 | +1.71(+3.43%) |
Aug 05, 2024 | 49.47 | 50.28 | 48.65 | 49.82 | 2,171,724 | -1.04(-2.04%) |
Aug 02, 2024 | 51.39 | 51.48 | 50.02 | 50.86 | 2,059,742 | -1.65(-3.14%) |
Aug 01, 2024 | 54.54 | 54.71 | 52.38 | 52.51 | 1,577,353 | -2.03(-3.72%) |
Jul 31, 2024 | 54.91 | 55.45 | 54.42 | 54.54 | 2,281,717 | +0.34(+0.63%) |
Jul 30, 2024 | 55.46 | 55.71 | 53.93 | 54.20 | 1,506,166 | -0.80(-1.45%) |
Jul 29, 2024 | 55.54 | 55.54 | 54.79 | 55.00 | 944,658 | -0.36(-0.65%) |
Jul 26, 2024 | 54.92 | 55.39 | 54.57 | 55.36 | 1,258,068 | +0.66(+1.21%) |
Jul 25, 2024 | 55.70 | 55.88 | 54.66 | 54.70 | 2,067,905 | -1.00(-1.80%) |
Jul 24, 2024 | 57.11 | 57.49 | 55.58 | 55.70 | 1,321,856 | -1.41(-2.47%) |
Jul 23, 2024 | 57.16 | 57.51 | 56.96 | 57.11 | 678,209 | -0.19(-0.33%) |
Jul 22, 2024 | 56.40 | 57.32 | 56.21 | 57.30 | 778,847 | +1.32(+2.36%) |
Jul 19, 2024 | 57.47 | 57.57 | 55.69 | 55.98 | 845,173 | -1.29(-2.25%) |
Jul 18, 2024 | 57.98 | 58.52 | 57.10 | 57.27 | 1,311,535 | -0.88(-1.51%) |
Jul 17, 2024 | 58.32 | 59.00 | 58.09 | 58.15 | 852,671 | -0.46(-0.78%) |
Jul 16, 2024 | 57.55 | 58.71 | 57.28 | 58.61 | 786,751 | +1.32(+2.30%) |
Jul 15, 2024 | 57.35 | 57.89 | 57.00 | 57.29 | 851,686 | -0.06(-0.10%) |
Jul 12, 2024 | 56.51 | 57.82 | 56.22 | 57.35 | 971,684 | +1.10(+1.96%) |
Jul 11, 2024 | 55.81 | 56.46 | 55.46 | 56.25 | 938,104 | +0.90(+1.63%) |
Jul 10, 2024 | 55.32 | 55.65 | 54.97 | 55.35 | 849,106 | +0.12(+0.22%) |
Jul 09, 2024 | 56.20 | 56.20 | 55.18 | 55.23 | 754,395 | -1.06(-1.88%) |
Jul 08, 2024 | 56.12 | 56.70 | 55.79 | 56.29 | 742,151 | +0.40(+0.72%) |
Jul 05, 2024 | 55.55 | 56.16 | 55.22 | 55.89 | 717,735 | +0.38(+0.68%) |
Jul 03, 2024 | 56.27 | 56.51 | 55.51 | 55.51 | 839,432 | -0.71(-1.26%) |
Jul 02, 2024 | 55.86 | 56.90 | 55.54 | 56.22 | 935,478 | +0.53(+0.95%) |
Jul 01, 2024 | 55.86 | 56.00 | 55.33 | 55.69 | 1,413,249 | -0.23(-0.41%) |
Jun 28, 2024 | 55.57 | 56.24 | 55.30 | 55.92 | 1,390,794 | +0.50(+0.90%) |
Jun 27, 2024 | 54.27 | 55.61 | 54.27 | 55.42 | 700,426 | +0.24(+0.43%) |
Jun 26, 2024 | 55.28 | 55.51 | 54.39 | 55.18 | 929,920 | -0.36(-0.65%) |
Jun 25, 2024 | 55.98 | 56.30 | 55.03 | 55.54 | 843,084 | -0.59(-1.05%) |
Jun 24, 2024 | 56.01 | 56.92 | 55.80 | 56.13 | 922,198 | -0.01(-0.02%) |
Jun 21, 2024 | 55.72 | 56.35 | 55.09 | 56.14 | 3,550,195 | +0.39(+0.70%) |
Jun 20, 2024 | 55.73 | 55.99 | 55.12 | 55.75 | 1,050,760 | +0.24(+0.43%) |
Jun 18, 2024 | 55.72 | 55.72 | 55.08 | 55.51 | 1,148,606 | -0.21(-0.38%) |
Jun 17, 2024 | 54.81 | 55.78 | 54.38 | 55.72 | 1,180,398 | +0.91(+1.66%) |
Jun 14, 2024 | 55.42 | 55.42 | 54.16 | 54.81 | 1,013,808 | -0.91(-1.63%) |
Jun 13, 2024 | 55.98 | 55.98 | 55.22 | 55.72 | 755,712 | -0.37(-0.66%) |
Jun 12, 2024 | 56.23 | 56.66 | 55.76 | 56.09 | 1,289,655 | +0.79(+1.43%) |
Jun 11, 2024 | 55.28 | 55.57 | 54.89 | 55.30 | 5,166,808 | -0.06(-0.11%) |
Jun 10, 2024 | 54.62 | 55.50 | 54.39 | 55.36 | 1,509,624 | +0.37(+0.67%) |
Jun 07, 2024 | 55.20 | 55.65 | 54.46 | 54.99 | 1,520,436 | -0.58(-1.04%) |
Jun 06, 2024 | 54.44 | 55.60 | 54.05 | 55.57 | 1,779,801 | +1.13(+2.08%) |
Jun 05, 2024 | 54.35 | 54.66 | 53.91 | 54.44 | 1,428,303 | +0.44(+0.81%) |
Jun 04, 2024 | 54.26 | 54.56 | 53.92 | 54.00 | 918,628 | -0.50(-0.92%) |