Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 55.72 | 56.32 | 55.56 | 56.21 | 2,181,369 | +0.98(+1.77%) |
Aug 22, 2024 | 55.17 | 55.29 | 54.90 | 55.23 | 1,629,115 | +0.01(+0.02%) |
Aug 21, 2024 | 55.00 | 55.40 | 54.89 | 55.22 | 1,911,595 | +0.44(+0.80%) |
Aug 20, 2024 | 54.64 | 54.89 | 54.53 | 54.78 | 699,408 | +0.26(+0.48%) |
Aug 19, 2024 | 54.19 | 54.68 | 54.12 | 54.52 | 1,362,482 | +0.45(+0.83%) |
Aug 16, 2024 | 54.09 | 54.33 | 53.93 | 54.07 | 1,439,104 | +0.05(+0.09%) |
Aug 15, 2024 | 53.69 | 54.12 | 53.50 | 54.02 | 1,327,327 | +0.49(+0.92%) |
Aug 14, 2024 | 53.43 | 53.94 | 53.15 | 53.53 | 1,622,709 | -0.05(-0.09%) |
Aug 13, 2024 | 52.92 | 53.58 | 52.91 | 53.58 | 1,527,775 | +1.40(+2.68%) |
Aug 12, 2024 | 52.51 | 52.53 | 52.09 | 52.18 | 1,444,870 | -0.19(-0.36%) |
Aug 09, 2024 | 52.30 | 52.77 | 52.23 | 52.37 | 1,874,677 | +0.26(+0.50%) |
Aug 08, 2024 | 51.81 | 52.41 | 51.68 | 52.11 | 1,925,750 | +0.31(+0.60%) |
Aug 07, 2024 | 51.39 | 52.18 | 51.30 | 51.80 | 1,719,161 | +0.79(+1.55%) |
Aug 06, 2024 | 50.59 | 51.31 | 50.47 | 51.01 | 1,597,781 | -0.44(-0.86%) |
Aug 05, 2024 | 52.04 | 52.17 | 51.43 | 51.45 | 1,848,925 | -1.60(-3.02%) |
Aug 02, 2024 | 53.24 | 53.42 | 52.20 | 53.05 | 2,499,226 | +1.39(+2.69%) |
Aug 01, 2024 | 51.08 | 51.74 | 50.91 | 51.66 | 2,249,829 | -0.15(-0.29%) |
Jul 31, 2024 | 51.70 | 51.90 | 51.49 | 51.81 | 1,787,840 | +0.12(+0.23%) |
Jul 30, 2024 | 51.93 | 51.95 | 51.37 | 51.69 | 1,889,150 | -0.40(-0.77%) |
Jul 29, 2024 | 51.99 | 52.12 | 51.37 | 52.09 | 2,927,261 | -0.31(-0.59%) |
Jul 26, 2024 | 52.67 | 52.85 | 52.37 | 52.40 | 1,994,568 | -0.70(-1.32%) |
Jul 25, 2024 | 52.70 | 53.37 | 52.56 | 53.10 | 4,689,026 | +1.90(+3.71%) |
Jul 24, 2024 | 50.48 | 51.27 | 50.35 | 51.20 | 2,122,264 | +0.77(+1.53%) |
Jul 23, 2024 | 50.57 | 50.58 | 50.23 | 50.43 | 1,140,842 | -0.63(-1.23%) |
Jul 22, 2024 | 50.97 | 51.27 | 50.87 | 51.06 | 2,560,797 | +0.44(+0.87%) |
Jul 19, 2024 | 50.18 | 50.64 | 50.02 | 50.62 | 2,087,312 | +0.26(+0.52%) |
Jul 18, 2024 | 50.38 | 50.57 | 50.22 | 50.36 | 3,366,093 | +0.15(+0.30%) |
Jul 17, 2024 | 49.76 | 50.49 | 49.76 | 50.21 | 1,918,568 | +0.16(+0.32%) |
Jul 16, 2024 | 50.02 | 50.24 | 49.85 | 50.05 | 1,531,545 | -0.10(-0.20%) |
Jul 15, 2024 | 50.94 | 50.95 | 50.12 | 50.15 | 1,913,174 | -1.18(-2.30%) |
Jul 12, 2024 | 51.39 | 51.76 | 51.21 | 51.33 | 1,616,311 | +0.12(+0.23%) |
Jul 11, 2024 | 51.43 | 51.54 | 50.86 | 51.21 | 1,785,735 | +0.18(+0.35%) |
Jul 10, 2024 | 50.36 | 51.08 | 50.32 | 51.03 | 3,619,323 | +0.96(+1.92%) |
Jul 09, 2024 | 49.68 | 50.12 | 49.61 | 50.07 | 3,091,410 | -0.17(-0.34%) |
Jul 08, 2024 | 50.13 | 50.37 | 49.94 | 50.24 | 2,636,400 | +0.58(+1.17%) |
Jul 05, 2024 | 49.39 | 49.77 | 48.99 | 49.66 | 2,902,443 | +0.80(+1.64%) |
Jul 03, 2024 | 48.72 | 49.26 | 48.51 | 48.86 | 1,662,340 | +0.32(+0.66%) |
Jul 02, 2024 | 48.85 | 48.85 | 48.45 | 48.54 | 2,653,910 | -1.05(-2.12%) |
Jul 01, 2024 | 49.38 | 49.67 | 49.24 | 49.59 | 3,045,371 | +1.07(+2.21%) |
Jun 28, 2024 | 48.12 | 48.96 | 48.05 | 48.52 | 3,048,949 | +0.44(+0.92%) |
Jun 27, 2024 | 48.40 | 48.42 | 47.85 | 48.08 | 1,097,142 | -0.25(-0.52%) |
Jun 26, 2024 | 48.22 | 48.90 | 48.19 | 48.33 | 4,095,640 | -1.78(-3.55%) |
Jun 25, 2024 | 48.57 | 50.27 | 48.48 | 50.11 | 3,156,187 | +1.14(+2.33%) |
Jun 24, 2024 | 48.37 | 49.19 | 48.37 | 48.97 | 5,560,254 | +1.76(+3.73%) |
Jun 21, 2024 | 47.00 | 47.28 | 46.51 | 47.21 | 4,986,736 | +0.36(+0.77%) |
Jun 20, 2024 | 46.90 | 47.22 | 46.81 | 46.85 | 2,627,564 | -0.37(-0.78%) |
Jun 18, 2024 | 47.58 | 47.59 | 47.16 | 47.22 | 2,947,770 | -0.07(-0.15%) |
Jun 17, 2024 | 46.69 | 47.31 | 46.37 | 47.29 | 2,578,139 | +1.04(+2.25%) |
Jun 14, 2024 | 46.80 | 46.85 | 45.90 | 46.25 | 3,797,354 | -1.28(-2.69%) |
Jun 13, 2024 | 47.44 | 47.59 | 47.08 | 47.53 | 2,244,738 | -0.91(-1.88%) |
Jun 12, 2024 | 48.48 | 48.94 | 48.16 | 48.44 | 1,966,036 | -0.07(-0.14%) |
Jun 11, 2024 | 48.15 | 48.60 | 48.02 | 48.51 | 5,399,081 | -0.35(-0.72%) |
Jun 10, 2024 | 48.24 | 48.86 | 48.11 | 48.86 | 3,570,028 | -0.12(-0.24%) |
Jun 07, 2024 | 49.26 | 49.42 | 48.94 | 48.98 | 1,284,163 | -0.53(-1.07%) |
Jun 06, 2024 | 49.09 | 49.60 | 49.03 | 49.51 | 1,065,141 | +0.38(+0.77%) |
Jun 05, 2024 | 49.63 | 49.77 | 49.07 | 49.13 | 1,956,219 | -0.08(-0.16%) |
Jun 04, 2024 | 49.58 | 49.73 | 49.04 | 49.21 | 1,512,396 | -0.04(-0.08%) |