Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 56.93 | 57.13 | 56.84 | 57.08 | 3,138,313 | +0.30(+0.53%) |
Aug 22, 2024 | 56.92 | 56.92 | 56.72 | 56.78 | 3,486,276 | -0.14(-0.25%) |
Aug 21, 2024 | 56.85 | 56.95 | 56.71 | 56.92 | 7,314,149 | +0.33(+0.58%) |
Aug 20, 2024 | 56.70 | 56.76 | 56.57 | 56.59 | 3,961,948 | +0.10(+0.18%) |
Aug 19, 2024 | 56.44 | 56.56 | 56.38 | 56.49 | 1,631,120 | +0.12(+0.21%) |
Aug 16, 2024 | 56.19 | 56.41 | 56.09 | 56.37 | 2,669,546 | +0.50(+0.89%) |
Aug 15, 2024 | 55.69 | 55.95 | 55.62 | 55.87 | 4,420,312 | +0.50(+0.90%) |
Aug 14, 2024 | 55.38 | 55.43 | 55.26 | 55.37 | 2,230,892 | -0.16(-0.29%) |
Aug 13, 2024 | 55.34 | 55.56 | 55.34 | 55.53 | 3,080,744 | -0.14(-0.25%) |
Aug 12, 2024 | 55.78 | 55.84 | 55.64 | 55.67 | 2,648,086 | -0.12(-0.22%) |
Aug 09, 2024 | 55.76 | 55.92 | 55.57 | 55.79 | 3,662,890 | +0.02(+0.04%) |
Aug 08, 2024 | 55.50 | 55.82 | 55.44 | 55.77 | 4,546,431 | +0.51(+0.92%) |
Aug 07, 2024 | 55.73 | 55.79 | 55.24 | 55.26 | 4,455,794 | +0.19(+0.35%) |
Aug 06, 2024 | 54.88 | 55.28 | 54.82 | 55.07 | 4,600,255 | +0.21(+0.38%) |
Aug 05, 2024 | 54.47 | 55.26 | 54.23 | 54.86 | 12,497,897 | -1.40(-2.49%) |
Aug 02, 2024 | 56.27 | 56.41 | 56.08 | 56.26 | 4,922,897 | -0.53(-0.93%) |
Aug 01, 2024 | 57.21 | 57.21 | 56.70 | 56.79 | 5,581,595 | -0.63(-1.10%) |
Jul 31, 2024 | 57.15 | 57.50 | 57.15 | 57.42 | 6,295,551 | +0.56(+0.98%) |
Jul 30, 2024 | 56.95 | 56.95 | 56.74 | 56.86 | 3,379,945 | +0.02(+0.04%) |
Jul 29, 2024 | 56.93 | 56.93 | 56.71 | 56.84 | 3,545,825 | +0.02(+0.04%) |
Jul 26, 2024 | 56.88 | 56.88 | 56.72 | 56.82 | 4,215,375 | +1.05(+1.88%) |
Jul 25, 2024 | 55.63 | 55.95 | 55.63 | 55.77 | 3,779,819 | +0.31(+0.56%) |
Jul 24, 2024 | 55.79 | 55.92 | 55.44 | 55.46 | 8,054,157 | -0.29(-0.52%) |
Jul 23, 2024 | 56.18 | 56.19 | 55.52 | 55.75 | 7,766,214 | -0.88(-1.55%) |
Jul 22, 2024 | 56.61 | 56.73 | 56.52 | 56.63 | 3,625,356 | +0.45(+0.80%) |
Jul 19, 2024 | 56.47 | 56.49 | 56.15 | 56.18 | 5,613,574 | -0.97(-1.70%) |
Jul 18, 2024 | 57.28 | 57.40 | 57.11 | 57.15 | 4,932,482 | +0.06(+0.11%) |
Jul 17, 2024 | 57.18 | 57.22 | 57.09 | 57.09 | 3,052,836 | -0.27(-0.47%) |
Jul 16, 2024 | 57.14 | 57.42 | 57.06 | 57.36 | 4,671,359 | +0.20(+0.35%) |
Jul 15, 2024 | 57.14 | 57.20 | 57.05 | 57.16 | 4,484,527 | +0.09(+0.16%) |
Jul 12, 2024 | 56.95 | 57.19 | 56.95 | 57.07 | 3,727,038 | +0.18(+0.32%) |
Jul 11, 2024 | 56.95 | 56.99 | 56.83 | 56.89 | 3,453,103 | +0.15(+0.26%) |
Jul 10, 2024 | 56.75 | 56.77 | 56.58 | 56.74 | 3,464,151 | -0.11(-0.19%) |
Jul 09, 2024 | 56.81 | 56.92 | 56.77 | 56.85 | 3,226,352 | +0.22(+0.39%) |
Jul 08, 2024 | 56.73 | 56.81 | 56.61 | 56.63 | 3,936,219 | -0.03(-0.05%) |
Jul 05, 2024 | 56.74 | 56.76 | 56.50 | 56.66 | 3,324,723 | +0.25(+0.44%) |
Jul 03, 2024 | 56.32 | 56.47 | 56.28 | 56.41 | 2,889,515 | +0.24(+0.43%) |
Jul 02, 2024 | 56.14 | 56.22 | 56.01 | 56.17 | 4,079,476 | -0.01(-0.02%) |
Jul 01, 2024 | 56.04 | 56.22 | 56.04 | 56.18 | 3,618,057 | +0.40(+0.72%) |
Jun 28, 2024 | 55.86 | 55.92 | 55.69 | 55.78 | 3,301,198 | -0.02(-0.04%) |
Jun 27, 2024 | 55.73 | 55.85 | 55.72 | 55.80 | 3,424,811 | +0.58(+1.05%) |
Jun 26, 2024 | 55.34 | 55.34 | 55.13 | 55.22 | 3,473,681 | +0.04(+0.07%) |
Jun 25, 2024 | 55.11 | 55.22 | 55.10 | 55.18 | 3,327,946 | +0.05(+0.09%) |
Jun 24, 2024 | 55.07 | 55.30 | 55.02 | 55.13 | 3,952,504 | +0.44(+0.80%) |
Jun 21, 2024 | 54.93 | 54.93 | 54.67 | 54.69 | 3,877,128 | -0.26(-0.47%) |
Jun 20, 2024 | 55.05 | 55.08 | 54.82 | 54.95 | 4,731,522 | -0.56(-1.01%) |
Jun 18, 2024 | 55.34 | 55.51 | 55.32 | 55.51 | 2,481,871 | +0.26(+0.47%) |
Jun 17, 2024 | 55.22 | 55.31 | 55.12 | 55.25 | 5,974,381 | +0.08(+0.15%) |
Jun 14, 2024 | 54.78 | 55.20 | 54.77 | 55.17 | 7,031,404 | +0.57(+1.04%) |
Jun 13, 2024 | 54.72 | 54.74 | 54.51 | 54.60 | 4,750,969 | -0.07(-0.13%) |
Jun 12, 2024 | 54.79 | 54.81 | 54.60 | 54.67 | 3,812,444 | +0.41(+0.76%) |
Jun 11, 2024 | 54.30 | 54.30 | 54.05 | 54.26 | 4,050,628 | +0.11(+0.20%) |
Jun 10, 2024 | 54.21 | 54.22 | 54.06 | 54.15 | 3,539,837 | +0.16(+0.30%) |
Jun 07, 2024 | 54.19 | 54.19 | 53.95 | 53.99 | 5,696,708 | +0.63(+1.18%) |
Jun 06, 2024 | 53.41 | 53.43 | 53.26 | 53.36 | 5,542,361 | +0.24(+0.45%) |
Jun 05, 2024 | 52.73 | 53.13 | 52.70 | 53.12 | 11,110,872 | +1.66(+3.23%) |
Jun 04, 2024 | 51.01 | 51.53 | 50.84 | 51.46 | 26,564,132 | -3.34(-6.09%) |