Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.36 | 54.58 | 52.97 | 53.14 | 1,422,974 | +0.49(+0.93%) |
Aug 22, 2024 | 53.96 | 54.07 | 52.62 | 52.65 | 1,213,365 | -1.02(-1.90%) |
Aug 21, 2024 | 54.05 | 54.12 | 53.34 | 53.67 | 1,481,011 | -0.36(-0.67%) |
Aug 20, 2024 | 54.50 | 55.34 | 54.00 | 54.03 | 1,576,134 | -0.13(-0.24%) |
Aug 19, 2024 | 54.42 | 54.83 | 53.25 | 54.16 | 1,703,751 | -0.62(-1.13%) |
Aug 16, 2024 | 55.55 | 55.69 | 54.30 | 54.78 | 1,269,744 | -1.22(-2.18%) |
Aug 15, 2024 | 53.30 | 56.61 | 53.18 | 56.00 | 2,210,637 | +3.73(+7.14%) |
Aug 14, 2024 | 52.15 | 52.36 | 50.85 | 52.27 | 1,311,282 | +1.08(+2.11%) |
Aug 13, 2024 | 49.88 | 51.63 | 49.83 | 51.19 | 2,043,576 | +2.01(+4.09%) |
Aug 12, 2024 | 48.00 | 49.79 | 47.88 | 49.18 | 2,072,587 | +1.40(+2.93%) |
Aug 09, 2024 | 46.25 | 47.79 | 46.10 | 47.78 | 1,409,117 | +1.54(+3.33%) |
Aug 08, 2024 | 45.52 | 46.52 | 44.11 | 46.24 | 2,655,274 | +1.76(+3.96%) |
Aug 07, 2024 | 48.19 | 48.52 | 44.11 | 44.48 | 4,230,992 | -2.60(-5.52%) |
Aug 06, 2024 | 47.15 | 47.75 | 45.42 | 47.08 | 1,760,010 | +0.20(+0.43%) |
Aug 05, 2024 | 41.10 | 48.30 | 40.25 | 46.88 | 3,460,433 | +0.59(+1.27%) |
Aug 02, 2024 | 47.51 | 47.70 | 45.52 | 46.29 | 4,529,088 | -4.10(-8.14%) |
Aug 01, 2024 | 51.58 | 54.12 | 49.63 | 50.39 | 2,825,408 | -2.05(-3.91%) |
Jul 31, 2024 | 51.81 | 53.20 | 51.72 | 52.44 | 3,273,189 | +3.56(+7.28%) |
Jul 30, 2024 | 50.37 | 51.31 | 48.34 | 48.88 | 3,595,939 | -1.12(-2.24%) |
Jul 29, 2024 | 53.03 | 53.41 | 49.88 | 50.00 | 3,609,941 | -2.67(-5.07%) |
Jul 26, 2024 | 53.72 | 54.50 | 52.44 | 52.67 | 3,249,009 | +1.60(+3.13%) |
Jul 25, 2024 | 55.80 | 55.88 | 50.33 | 51.07 | 6,868,799 | -2.32(-4.35%) |
Jul 24, 2024 | 56.29 | 56.68 | 53.06 | 53.39 | 3,993,122 | -4.49(-7.76%) |
Jul 23, 2024 | 56.78 | 58.70 | 56.63 | 57.88 | 1,488,515 | +0.98(+1.72%) |
Jul 22, 2024 | 57.38 | 58.00 | 55.93 | 56.90 | 1,791,600 | +0.40(+0.71%) |
Jul 19, 2024 | 56.15 | 57.74 | 55.92 | 56.50 | 1,716,630 | +0.18(+0.32%) |
Jul 18, 2024 | 58.00 | 58.07 | 54.49 | 56.32 | 2,869,966 | -0.52(-0.91%) |
Jul 17, 2024 | 61.15 | 61.50 | 56.23 | 56.84 | 4,685,914 | -6.43(-10.16%) |
Jul 16, 2024 | 61.81 | 63.49 | 61.29 | 63.27 | 2,385,260 | +2.04(+3.33%) |
Jul 15, 2024 | 59.95 | 62.17 | 59.75 | 61.23 | 2,090,997 | +1.83(+3.08%) |
Jul 12, 2024 | 59.40 | 60.71 | 58.44 | 59.40 | 1,201,292 | -0.08(-0.13%) |
Jul 11, 2024 | 61.80 | 61.94 | 58.04 | 59.48 | 2,130,700 | -1.99(-3.24%) |
Jul 10, 2024 | 59.62 | 62.09 | 59.10 | 61.47 | 1,877,308 | +2.21(+3.73%) |
Jul 09, 2024 | 59.60 | 60.65 | 59.12 | 59.26 | 1,249,721 | +0.09(+0.15%) |
Jul 08, 2024 | 58.00 | 60.55 | 57.79 | 59.17 | 1,448,176 | +1.55(+2.69%) |
Jul 05, 2024 | 58.76 | 59.29 | 57.52 | 57.62 | 1,139,992 | -0.91(-1.55%) |
Jul 03, 2024 | 59.11 | 59.77 | 58.44 | 58.53 | 1,014,600 | -0.14(-0.24%) |
Jul 02, 2024 | 56.95 | 58.86 | 56.95 | 58.67 | 1,309,592 | +0.88(+1.52%) |
Jul 01, 2024 | 58.00 | 58.23 | 55.65 | 57.79 | 1,212,856 | +0.46(+0.80%) |
Jun 28, 2024 | 57.35 | 58.37 | 56.48 | 57.33 | 1,475,991 | +0.13(+0.23%) |
Jun 27, 2024 | 55.52 | 57.25 | 54.86 | 57.20 | 2,211,081 | +1.90(+3.44%) |
Jun 26, 2024 | 55.55 | 56.83 | 55.07 | 55.30 | 2,157,972 | -0.51(-0.91%) |
Jun 25, 2024 | 54.20 | 55.84 | 54.00 | 55.81 | 2,132,638 | +2.43(+4.55%) |
Jun 24, 2024 | 55.36 | 55.49 | 53.33 | 53.38 | 2,183,442 | -2.53(-4.53%) |
Jun 21, 2024 | 54.74 | 55.96 | 53.22 | 55.91 | 1,937,804 | +0.11(+0.20%) |
Jun 20, 2024 | 59.16 | 60.15 | 55.80 | 55.80 | 3,068,635 | -3.29(-5.57%) |
Jun 18, 2024 | 57.20 | 60.12 | 57.07 | 59.09 | 2,541,197 | +2.07(+3.63%) |
Jun 17, 2024 | 56.91 | 57.47 | 55.15 | 57.02 | 2,035,664 | +1.31(+2.35%) |
Jun 14, 2024 | 56.57 | 56.58 | 54.60 | 55.71 | 1,714,906 | -1.06(-1.87%) |
Jun 13, 2024 | 55.86 | 56.90 | 55.23 | 56.77 | 1,809,135 | +1.88(+3.43%) |
Jun 12, 2024 | 54.06 | 55.34 | 53.89 | 54.89 | 2,596,904 | +1.66(+3.12%) |
Jun 11, 2024 | 54.00 | 54.37 | 52.92 | 53.23 | 1,691,055 | -1.31(-2.40%) |
Jun 10, 2024 | 51.88 | 54.84 | 51.88 | 54.54 | 2,135,520 | +2.29(+4.38%) |
Jun 07, 2024 | 52.08 | 52.48 | 50.89 | 52.25 | 2,620,022 | -0.24(-0.46%) |
Jun 06, 2024 | 56.37 | 56.43 | 52.48 | 52.49 | 2,137,496 | -3.88(-6.88%) |
Jun 05, 2024 | 53.86 | 56.47 | 53.06 | 56.37 | 2,690,150 | +3.66(+6.94%) |
Jun 04, 2024 | 54.74 | 54.84 | 51.89 | 52.71 | 2,530,958 | -2.86(-5.15%) |