Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 53.56 | 54.08 | 53.22 | 53.87 | 3,501,575 | +1.11(+2.10%) |
Aug 14, 2024 | 52.84 | 53.02 | 52.43 | 52.76 | 2,310,125 | +0.00(+0.00%) |
Aug 13, 2024 | 52.22 | 52.86 | 52.21 | 52.76 | 2,379,614 | +0.54(+1.03%) |
Aug 12, 2024 | 52.77 | 52.95 | 52.12 | 52.22 | 2,555,289 | -0.44(-0.84%) |
Aug 09, 2024 | 52.57 | 52.90 | 52.06 | 52.66 | 2,592,734 | -0.01(-0.02%) |
Aug 08, 2024 | 52.49 | 52.89 | 52.33 | 52.67 | 3,362,690 | +0.50(+0.96%) |
Aug 07, 2024 | 52.92 | 53.65 | 52.15 | 52.17 | 4,293,060 | -0.31(-0.59%) |
Aug 06, 2024 | 51.51 | 53.25 | 51.48 | 52.48 | 5,549,382 | +1.47(+2.88%) |
Aug 05, 2024 | 50.68 | 51.33 | 50.40 | 51.01 | 5,124,503 | -1.00(-1.92%) |
Aug 02, 2024 | 52.55 | 52.77 | 51.55 | 52.01 | 4,985,891 | -1.27(-2.38%) |
Aug 01, 2024 | 54.68 | 55.02 | 52.84 | 53.28 | 4,274,622 | -1.19(-2.18%) |
Jul 31, 2024 | 54.15 | 54.91 | 54.03 | 54.47 | 5,057,845 | +0.78(+1.45%) |
Jul 30, 2024 | 52.90 | 54.01 | 52.90 | 53.69 | 4,401,238 | +0.83(+1.57%) |
Jul 29, 2024 | 53.00 | 53.07 | 52.54 | 52.86 | 3,314,586 | +0.00(+0.00%) |
Jul 26, 2024 | 52.87 | 53.20 | 52.36 | 52.86 | 4,087,415 | +0.01(+0.02%) |
Jul 25, 2024 | 50.78 | 53.24 | 50.48 | 52.85 | 6,187,985 | -0.47(-0.88%) |
Jul 24, 2024 | 54.11 | 54.31 | 53.28 | 53.32 | 3,762,761 | -0.75(-1.39%) |
Jul 23, 2024 | 54.14 | 54.24 | 53.60 | 54.07 | 2,477,519 | -0.35(-0.64%) |
Jul 22, 2024 | 54.08 | 54.59 | 53.74 | 54.42 | 3,341,703 | +0.52(+0.96%) |
Jul 19, 2024 | 54.83 | 54.83 | 53.51 | 53.90 | 3,456,507 | -0.87(-1.59%) |
Jul 18, 2024 | 55.08 | 55.97 | 54.76 | 54.77 | 3,287,805 | -0.64(-1.16%) |
Jul 17, 2024 | 54.68 | 55.59 | 54.62 | 55.41 | 4,386,140 | +0.71(+1.30%) |
Jul 16, 2024 | 53.33 | 54.79 | 53.17 | 54.70 | 3,730,224 | +1.43(+2.68%) |
Jul 15, 2024 | 53.01 | 53.54 | 52.69 | 53.27 | 2,396,183 | +0.36(+0.68%) |
Jul 12, 2024 | 52.83 | 53.36 | 52.43 | 52.91 | 3,084,340 | +0.50(+0.95%) |
Jul 11, 2024 | 52.01 | 52.77 | 51.85 | 52.41 | 3,798,925 | +0.70(+1.35%) |
Jul 10, 2024 | 51.85 | 52.14 | 50.98 | 51.71 | 5,523,757 | +0.13(+0.25%) |
Jul 09, 2024 | 52.66 | 52.74 | 51.53 | 51.58 | 4,381,073 | -1.22(-2.31%) |
Jul 08, 2024 | 52.50 | 52.95 | 52.31 | 52.80 | 3,885,608 | +0.57(+1.09%) |
Jul 05, 2024 | 52.58 | 52.76 | 51.91 | 52.23 | 3,223,871 | -0.65(-1.23%) |
Jul 03, 2024 | 52.72 | 53.21 | 52.65 | 52.88 | 1,905,597 | +0.17(+0.32%) |
Jul 02, 2024 | 52.53 | 52.92 | 52.22 | 52.71 | 3,847,123 | +0.08(+0.15%) |
Jul 01, 2024 | 53.00 | 53.50 | 52.35 | 52.63 | 3,715,478 | -0.42(-0.79%) |
Jun 28, 2024 | 52.97 | 53.47 | 52.95 | 53.05 | 13,623,112 | +0.09(+0.17%) |
Jun 27, 2024 | 53.31 | 53.43 | 52.81 | 52.96 | 3,952,999 | -0.24(-0.45%) |
Jun 26, 2024 | 52.65 | 53.24 | 52.25 | 53.20 | 4,795,272 | +0.04(+0.08%) |
Jun 25, 2024 | 54.28 | 54.30 | 53.06 | 53.16 | 7,055,953 | -1.46(-2.67%) |
Jun 24, 2024 | 54.21 | 54.79 | 54.11 | 54.62 | 6,987,364 | +0.63(+1.17%) |
Jun 21, 2024 | 54.10 | 54.20 | 53.47 | 53.99 | 10,554,274 | -0.22(-0.41%) |
Jun 20, 2024 | 54.90 | 55.00 | 54.06 | 54.21 | 8,513,015 | -1.23(-2.22%) |
Jun 18, 2024 | 55.38 | 55.84 | 55.10 | 55.44 | 6,081,963 | +0.21(+0.38%) |
Jun 17, 2024 | 55.00 | 55.38 | 54.57 | 55.23 | 3,243,593 | +0.21(+0.38%) |
Jun 14, 2024 | 55.52 | 56.12 | 54.59 | 55.02 | 3,445,988 | -1.04(-1.86%) |
Jun 13, 2024 | 56.03 | 56.31 | 55.51 | 56.06 | 2,831,365 | -0.19(-0.34%) |
Jun 12, 2024 | 56.88 | 57.22 | 56.05 | 56.25 | 3,990,332 | +0.10(+0.18%) |
Jun 11, 2024 | 55.91 | 56.16 | 55.51 | 56.15 | 3,276,336 | +0.10(+0.18%) |
Jun 10, 2024 | 55.48 | 56.18 | 55.37 | 56.05 | 4,131,534 | +0.32(+0.57%) |
Jun 07, 2024 | 55.37 | 56.27 | 55.27 | 55.73 | 4,143,500 | +0.05(+0.09%) |
Jun 06, 2024 | 55.62 | 56.00 | 55.43 | 55.68 | 3,463,510 | -0.01(-0.02%) |
Jun 05, 2024 | 55.15 | 55.94 | 55.03 | 55.69 | 3,945,269 | +0.54(+0.98%) |
Jun 04, 2024 | 55.57 | 55.72 | 55.10 | 55.15 | 4,599,987 | -0.92(-1.64%) |