Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 54.39 | 54.70 | 53.06 | 53.59 | 456,908 | -0.51(-0.94%) |
Aug 22, 2024 | 54.17 | 54.44 | 53.88 | 54.10 | 205,262 | -0.19(-0.35%) |
Aug 21, 2024 | 54.72 | 54.72 | 54.19 | 54.29 | 153,954 | -0.25(-0.46%) |
Aug 20, 2024 | 54.77 | 54.88 | 54.29 | 54.54 | 193,059 | -0.32(-0.58%) |
Aug 19, 2024 | 54.34 | 54.95 | 54.04 | 54.86 | 233,151 | +0.56(+1.03%) |
Aug 16, 2024 | 53.85 | 54.35 | 53.60 | 54.30 | 727,630 | +0.56(+1.04%) |
Aug 15, 2024 | 53.78 | 54.07 | 53.49 | 53.74 | 238,459 | +0.55(+1.03%) |
Aug 14, 2024 | 52.60 | 53.38 | 52.29 | 53.19 | 281,273 | +0.49(+0.93%) |
Aug 13, 2024 | 52.67 | 53.04 | 52.30 | 52.70 | 270,718 | +0.37(+0.71%) |
Aug 12, 2024 | 52.47 | 52.53 | 51.61 | 52.33 | 221,133 | -0.50(-0.95%) |
Aug 09, 2024 | 53.36 | 53.36 | 52.12 | 52.83 | 232,932 | -0.44(-0.83%) |
Aug 08, 2024 | 53.48 | 53.93 | 53.12 | 53.27 | 258,678 | -0.41(-0.76%) |
Aug 07, 2024 | 53.05 | 53.88 | 52.86 | 53.68 | 215,655 | +0.69(+1.30%) |
Aug 06, 2024 | 53.05 | 54.00 | 52.77 | 52.99 | 390,810 | -0.06(-0.11%) |
Aug 05, 2024 | 54.29 | 54.31 | 52.47 | 53.05 | 321,195 | -2.09(-3.79%) |
Aug 02, 2024 | 53.56 | 55.15 | 53.56 | 55.14 | 299,899 | +1.26(+2.34%) |
Aug 01, 2024 | 54.06 | 54.60 | 52.56 | 53.88 | 689,053 | +0.42(+0.79%) |
Jul 31, 2024 | 54.00 | 54.27 | 53.35 | 53.46 | 607,733 | +0.14(+0.26%) |
Jul 30, 2024 | 52.76 | 53.50 | 52.42 | 53.32 | 188,499 | +0.81(+1.54%) |
Jul 29, 2024 | 53.01 | 53.46 | 52.16 | 52.51 | 243,347 | -0.41(-0.77%) |
Jul 26, 2024 | 53.33 | 53.33 | 52.38 | 52.92 | 204,197 | +0.07(+0.13%) |
Jul 25, 2024 | 52.66 | 53.77 | 52.61 | 52.85 | 287,768 | +0.53(+1.01%) |
Jul 24, 2024 | 51.80 | 52.92 | 51.23 | 52.32 | 265,757 | +0.68(+1.32%) |
Jul 23, 2024 | 51.52 | 52.30 | 51.47 | 51.64 | 349,570 | -0.09(-0.17%) |
Jul 22, 2024 | 51.90 | 51.98 | 51.09 | 51.73 | 308,052 | -0.05(-0.10%) |
Jul 19, 2024 | 52.15 | 52.24 | 51.40 | 51.78 | 368,451 | -0.38(-0.73%) |
Jul 18, 2024 | 52.39 | 53.11 | 51.93 | 52.16 | 289,048 | -0.69(-1.31%) |
Jul 17, 2024 | 52.73 | 53.94 | 52.68 | 52.85 | 503,652 | +0.20(+0.38%) |
Jul 16, 2024 | 52.28 | 53.02 | 52.17 | 52.65 | 553,433 | +1.00(+1.94%) |
Jul 15, 2024 | 52.09 | 52.37 | 51.48 | 51.65 | 401,848 | -0.43(-0.83%) |
Jul 12, 2024 | 51.30 | 52.30 | 51.27 | 52.08 | 279,025 | +1.04(+2.04%) |
Jul 11, 2024 | 50.07 | 51.58 | 50.07 | 51.04 | 239,678 | +1.58(+3.19%) |
Jul 10, 2024 | 48.80 | 49.64 | 48.37 | 49.46 | 169,045 | +0.85(+1.75%) |
Jul 09, 2024 | 48.19 | 48.90 | 47.90 | 48.61 | 147,350 | +0.25(+0.52%) |
Jul 08, 2024 | 49.19 | 49.42 | 48.32 | 48.36 | 230,822 | -0.60(-1.23%) |
Jul 05, 2024 | 47.72 | 48.99 | 47.61 | 48.96 | 185,861 | +1.13(+2.36%) |
Jul 03, 2024 | 48.50 | 48.50 | 47.60 | 47.83 | 91,331 | -0.49(-1.01%) |
Jul 02, 2024 | 48.41 | 48.92 | 48.31 | 48.32 | 168,880 | -0.05(-0.10%) |
Jul 01, 2024 | 48.57 | 49.00 | 47.81 | 48.37 | 244,357 | -0.12(-0.25%) |
Jun 28, 2024 | 48.76 | 48.76 | 48.10 | 48.49 | 618,709 | +0.15(+0.31%) |
Jun 27, 2024 | 48.25 | 48.52 | 48.00 | 48.34 | 216,640 | +0.40(+0.83%) |
Jun 26, 2024 | 47.69 | 48.13 | 47.30 | 47.94 | 275,711 | -0.21(-0.44%) |
Jun 25, 2024 | 49.13 | 49.13 | 48.07 | 48.15 | 311,404 | -0.95(-1.93%) |
Jun 24, 2024 | 48.19 | 49.45 | 48.07 | 49.10 | 175,401 | +1.07(+2.23%) |
Jun 21, 2024 | 48.29 | 48.60 | 47.75 | 48.03 | 720,671 | -0.06(-0.12%) |
Jun 20, 2024 | 47.68 | 48.31 | 47.68 | 48.09 | 187,826 | +0.17(+0.35%) |
Jun 18, 2024 | 47.16 | 48.27 | 47.16 | 47.92 | 225,558 | +0.59(+1.25%) |
Jun 17, 2024 | 47.25 | 47.85 | 46.88 | 47.33 | 195,517 | -0.25(-0.53%) |
Jun 14, 2024 | 47.42 | 47.95 | 47.30 | 47.58 | 167,190 | -0.38(-0.79%) |
Jun 13, 2024 | 47.66 | 48.16 | 47.22 | 47.96 | 239,147 | +0.19(+0.40%) |
Jun 12, 2024 | 49.12 | 49.58 | 47.76 | 47.77 | 278,183 | -0.22(-0.46%) |
Jun 11, 2024 | 46.53 | 48.02 | 46.29 | 47.99 | 514,225 | +1.05(+2.24%) |
Jun 10, 2024 | 47.16 | 47.16 | 46.22 | 46.94 | 440,519 | -0.65(-1.37%) |
Jun 07, 2024 | 48.70 | 48.85 | 47.55 | 47.59 | 235,548 | -1.63(-3.31%) |
Jun 06, 2024 | 49.24 | 49.74 | 49.10 | 49.22 | 163,069 | -0.40(-0.81%) |
Jun 05, 2024 | 49.98 | 50.09 | 49.60 | 49.62 | 161,588 | -0.35(-0.70%) |
Jun 04, 2024 | 49.58 | 50.08 | 49.31 | 49.97 | 516,594 | +0.42(+0.85%) |