Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.78 | 53.99 | 53.56 | 53.90 | 2,187,597 | +0.39(+0.73%) |
Aug 22, 2024 | 54.09 | 54.11 | 53.46 | 53.51 | 2,423,621 | -0.46(-0.85%) |
Aug 21, 2024 | 53.94 | 54.05 | 53.78 | 53.97 | 1,706,053 | +0.10(+0.19%) |
Aug 20, 2024 | 53.89 | 54.00 | 53.74 | 53.87 | 1,944,134 | -0.04(-0.07%) |
Aug 19, 2024 | 53.49 | 53.91 | 53.37 | 53.91 | 2,557,557 | +0.46(+0.86%) |
Aug 16, 2024 | 53.25 | 53.53 | 53.22 | 53.45 | 1,688,840 | +0.08(+0.15%) |
Aug 15, 2024 | 53.10 | 53.40 | 52.98 | 53.37 | 3,161,815 | +0.86(+1.64%) |
Aug 14, 2024 | 52.56 | 52.67 | 52.11 | 52.51 | 2,487,631 | +0.11(+0.21%) |
Aug 13, 2024 | 51.84 | 52.42 | 51.79 | 52.40 | 2,602,266 | +1.01(+1.97%) |
Aug 12, 2024 | 51.44 | 51.68 | 51.13 | 51.39 | 2,509,588 | +0.10(+0.19%) |
Aug 09, 2024 | 50.94 | 51.50 | 50.78 | 51.29 | 2,439,642 | +0.31(+0.61%) |
Aug 08, 2024 | 50.35 | 51.07 | 49.88 | 50.98 | 2,523,584 | +1.28(+2.58%) |
Aug 07, 2024 | 50.98 | 51.19 | 49.65 | 49.70 | 3,846,500 | -0.49(-0.98%) |
Aug 06, 2024 | 49.99 | 50.99 | 49.58 | 50.19 | 3,752,197 | +0.47(+0.95%) |
Aug 05, 2024 | 48.19 | 50.43 | 47.67 | 49.72 | 7,862,489 | -1.42(-2.78%) |
Aug 02, 2024 | 51.14 | 51.62 | 50.63 | 51.14 | 9,302,560 | -1.11(-2.12%) |
Aug 01, 2024 | 53.40 | 53.74 | 51.84 | 52.25 | 4,160,772 | -1.47(-2.74%) |
Jul 31, 2024 | 53.36 | 53.90 | 53.26 | 53.72 | 3,721,328 | +1.34(+2.56%) |
Jul 30, 2024 | 53.29 | 53.34 | 52.00 | 52.38 | 3,845,645 | -0.65(-1.23%) |
Jul 29, 2024 | 53.21 | 53.47 | 52.82 | 53.03 | 2,756,003 | +0.07(+0.13%) |
Jul 26, 2024 | 52.99 | 53.25 | 52.65 | 52.96 | 3,234,809 | +0.48(+0.91%) |
Jul 25, 2024 | 53.12 | 53.53 | 52.18 | 52.48 | 4,343,417 | -0.57(-1.07%) |
Jul 24, 2024 | 54.19 | 54.19 | 52.98 | 53.05 | 4,557,118 | -1.75(-3.19%) |
Jul 23, 2024 | 54.91 | 55.16 | 54.75 | 54.80 | 2,739,690 | -0.15(-0.27%) |
Jul 22, 2024 | 54.71 | 55.03 | 54.49 | 54.95 | 2,888,997 | +0.76(+1.40%) |
Jul 19, 2024 | 54.55 | 54.79 | 54.07 | 54.19 | 2,341,357 | -0.37(-0.68%) |
Jul 18, 2024 | 55.16 | 55.17 | 54.27 | 54.56 | 5,478,922 | -0.29(-0.53%) |
Jul 17, 2024 | 55.46 | 55.46 | 54.84 | 54.85 | 4,461,674 | -1.10(-1.97%) |
Jul 16, 2024 | 55.98 | 56.05 | 55.79 | 55.95 | 3,166,762 | +0.04(+0.07%) |
Jul 15, 2024 | 55.99 | 56.12 | 55.81 | 55.91 | 2,383,491 | +0.07(+0.13%) |
Jul 12, 2024 | 55.73 | 56.08 | 55.67 | 55.84 | 2,115,711 | +0.21(+0.38%) |
Jul 11, 2024 | 56.18 | 56.18 | 55.56 | 55.63 | 3,378,862 | -0.48(-0.86%) |
Jul 10, 2024 | 56.08 | 56.12 | 56.00 | 56.11 | 2,142,207 | +0.14(+0.25%) |
Jul 09, 2024 | 56.07 | 56.07 | 55.93 | 55.97 | 2,888,526 | +0.01(+0.02%) |
Jul 08, 2024 | 55.91 | 55.98 | 55.86 | 55.96 | 2,549,226 | +0.08(+0.14%) |
Jul 05, 2024 | 55.73 | 55.89 | 55.69 | 55.88 | 3,941,510 | +0.24(+0.43%) |
Jul 03, 2024 | 55.46 | 55.65 | 55.44 | 55.64 | 3,661,035 | +0.19(+0.34%) |
Jul 02, 2024 | 55.08 | 55.45 | 55.08 | 55.45 | 2,989,057 | +0.24(+0.43%) |
Jul 01, 2024 | 55.15 | 55.25 | 54.83 | 55.21 | 3,096,751 | +0.13(+0.24%) |
Jun 28, 2024 | 55.28 | 55.41 | 55.02 | 55.08 | 3,636,099 | -0.06(-0.11%) |
Jun 27, 2024 | 55.09 | 55.21 | 55.02 | 55.14 | 3,090,313 | +0.07(+0.13%) |
Jun 26, 2024 | 54.90 | 55.08 | 54.88 | 55.07 | 2,968,198 | +0.16(+0.29%) |
Jun 25, 2024 | 54.79 | 54.92 | 54.68 | 54.91 | 2,679,832 | +0.27(+0.49%) |
Jun 24, 2024 | 54.82 | 54.85 | 54.63 | 54.64 | 2,885,365 | -0.18(-0.33%) |
Jun 21, 2024 | 54.81 | 54.89 | 54.69 | 54.82 | 2,010,549 | +0.02(+0.04%) |
Jun 20, 2024 | 55.02 | 55.02 | 54.69 | 54.80 | 2,718,996 | -0.11(-0.20%) |
Jun 18, 2024 | 54.91 | 54.93 | 54.85 | 54.91 | 2,450,348 | +0.05(+0.09%) |
Jun 17, 2024 | 54.81 | 54.90 | 54.74 | 54.86 | 3,002,175 | +0.10(+0.18%) |
Jun 14, 2024 | 54.68 | 54.76 | 54.67 | 54.76 | 1,977,135 | +0.02(+0.04%) |
Jun 13, 2024 | 54.77 | 54.78 | 54.61 | 54.74 | 2,167,772 | +0.10(+0.18%) |
Jun 12, 2024 | 54.66 | 54.73 | 54.53 | 54.64 | 3,350,861 | +0.30(+0.55%) |
Jun 11, 2024 | 54.13 | 54.34 | 54.05 | 54.34 | 1,902,154 | +0.16(+0.29%) |
Jun 10, 2024 | 54.05 | 54.22 | 54.00 | 54.19 | 2,152,152 | +0.11(+0.20%) |
Jun 07, 2024 | 54.05 | 54.18 | 53.97 | 54.08 | 1,840,702 | +0.03(+0.06%) |
Jun 06, 2024 | 54.09 | 54.11 | 53.96 | 54.05 | 2,533,830 | +0.04(+0.07%) |
Jun 05, 2024 | 53.83 | 54.01 | 53.67 | 54.01 | 3,738,728 | +0.55(+1.02%) |
Jun 04, 2024 | 53.28 | 53.54 | 53.24 | 53.46 | 1,815,318 | +0.09(+0.17%) |