Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 55.32 | 57.96 | 55.17 | 57.48 | 1,559,252 | +2.57(+4.68%) |
Aug 22, 2024 | 55.24 | 55.83 | 54.77 | 54.91 | 1,593,191 | -0.35(-0.63%) |
Aug 21, 2024 | 55.97 | 56.00 | 54.79 | 55.26 | 1,245,154 | -0.35(-0.63%) |
Aug 20, 2024 | 56.28 | 56.28 | 55.31 | 55.61 | 1,321,714 | -0.95(-1.68%) |
Aug 19, 2024 | 56.20 | 56.62 | 55.68 | 56.56 | 1,443,770 | +0.34(+0.60%) |
Aug 16, 2024 | 54.75 | 56.28 | 54.70 | 56.22 | 1,292,481 | +1.41(+2.57%) |
Aug 15, 2024 | 55.85 | 56.09 | 54.65 | 54.81 | 2,127,609 | -0.03(-0.05%) |
Aug 14, 2024 | 54.76 | 54.91 | 54.16 | 54.84 | 1,122,822 | +0.38(+0.70%) |
Aug 13, 2024 | 54.00 | 54.60 | 53.47 | 54.46 | 1,555,780 | +0.98(+1.83%) |
Aug 12, 2024 | 54.35 | 55.32 | 53.32 | 53.48 | 2,556,746 | +1.14(+2.18%) |
Aug 09, 2024 | 52.64 | 53.24 | 52.21 | 52.34 | 1,265,880 | -0.22(-0.42%) |
Aug 08, 2024 | 52.65 | 53.09 | 51.88 | 52.56 | 1,282,999 | +0.93(+1.80%) |
Aug 07, 2024 | 52.83 | 53.18 | 51.56 | 51.63 | 1,552,625 | -0.20(-0.39%) |
Aug 06, 2024 | 51.57 | 52.67 | 51.12 | 51.83 | 1,705,197 | +0.25(+0.48%) |
Aug 05, 2024 | 49.95 | 52.14 | 48.33 | 51.58 | 2,860,747 | -0.47(-0.90%) |
Aug 02, 2024 | 51.58 | 52.19 | 50.32 | 52.05 | 3,107,856 | -0.83(-1.57%) |
Aug 01, 2024 | 54.38 | 54.60 | 52.52 | 52.88 | 2,452,453 | -1.93(-3.52%) |
Jul 31, 2024 | 53.60 | 55.92 | 53.33 | 54.81 | 3,674,104 | +1.10(+2.05%) |
Jul 30, 2024 | 53.63 | 53.99 | 53.29 | 53.71 | 1,830,695 | +0.51(+0.96%) |
Jul 29, 2024 | 53.66 | 53.73 | 52.99 | 53.20 | 1,445,401 | -0.20(-0.37%) |
Jul 26, 2024 | 53.11 | 53.47 | 52.66 | 53.40 | 1,100,071 | +0.58(+1.10%) |
Jul 25, 2024 | 51.40 | 53.74 | 51.16 | 52.82 | 2,129,716 | +1.54(+3.00%) |
Jul 24, 2024 | 52.14 | 52.91 | 51.27 | 51.28 | 1,773,212 | -0.81(-1.56%) |
Jul 23, 2024 | 50.59 | 52.39 | 50.59 | 52.09 | 2,206,624 | +0.98(+1.92%) |
Jul 22, 2024 | 49.61 | 51.21 | 49.37 | 51.11 | 3,163,242 | +0.69(+1.37%) |
Jul 19, 2024 | 50.27 | 51.00 | 48.71 | 50.42 | 8,603,403 | -5.91(-10.49%) |
Jul 18, 2024 | 56.76 | 58.13 | 55.96 | 56.33 | 2,635,458 | -1.09(-1.90%) |
Jul 17, 2024 | 56.70 | 58.50 | 56.55 | 57.42 | 1,845,645 | -0.02(-0.03%) |
Jul 16, 2024 | 56.44 | 57.92 | 56.15 | 57.44 | 1,890,931 | +1.30(+2.32%) |
Jul 15, 2024 | 56.62 | 57.15 | 55.96 | 56.14 | 2,213,065 | +0.58(+1.04%) |
Jul 12, 2024 | 55.85 | 55.88 | 54.99 | 55.56 | 2,152,166 | -0.21(-0.38%) |
Jul 11, 2024 | 53.50 | 56.05 | 53.06 | 55.77 | 4,671,046 | +3.31(+6.31%) |
Jul 10, 2024 | 51.13 | 52.50 | 50.93 | 52.46 | 1,219,877 | +1.36(+2.66%) |
Jul 09, 2024 | 49.77 | 51.14 | 49.56 | 51.10 | 1,607,570 | +1.05(+2.10%) |
Jul 08, 2024 | 50.25 | 50.58 | 49.76 | 50.05 | 1,451,358 | +0.12(+0.24%) |
Jul 05, 2024 | 50.26 | 50.40 | 49.72 | 49.93 | 1,863,148 | -0.42(-0.83%) |
Jul 03, 2024 | 51.15 | 51.55 | 50.35 | 50.35 | 1,145,459 | -0.77(-1.51%) |
Jul 02, 2024 | 51.17 | 51.38 | 50.44 | 51.12 | 1,719,724 | +0.32(+0.63%) |
Jul 01, 2024 | 51.09 | 51.91 | 50.66 | 50.80 | 2,208,368 | -0.24(-0.47%) |
Jun 28, 2024 | 48.50 | 51.23 | 48.32 | 51.04 | 5,091,791 | +3.20(+6.69%) |
Jun 27, 2024 | 47.58 | 48.30 | 47.38 | 47.84 | 1,200,219 | +0.04(+0.08%) |
Jun 26, 2024 | 47.71 | 48.13 | 47.33 | 47.80 | 1,574,746 | -0.48(-0.99%) |
Jun 25, 2024 | 48.35 | 48.58 | 47.94 | 48.28 | 1,471,498 | -0.24(-0.49%) |
Jun 24, 2024 | 48.06 | 49.05 | 47.72 | 48.52 | 2,184,787 | +0.72(+1.51%) |
Jun 21, 2024 | 47.02 | 47.96 | 46.68 | 47.80 | 33,958,872 | +0.49(+1.04%) |
Jun 20, 2024 | 46.82 | 47.61 | 46.61 | 47.31 | 1,409,830 | +0.17(+0.36%) |
Jun 18, 2024 | 47.00 | 47.41 | 46.80 | 47.14 | 1,261,259 | +0.06(+0.13%) |
Jun 17, 2024 | 46.77 | 47.10 | 45.86 | 47.08 | 1,592,436 | +0.26(+0.56%) |
Jun 14, 2024 | 46.64 | 47.32 | 46.24 | 46.82 | 1,548,218 | -0.65(-1.37%) |
Jun 13, 2024 | 47.60 | 48.39 | 47.24 | 47.47 | 2,549,364 | -0.42(-0.88%) |
Jun 12, 2024 | 47.04 | 48.17 | 46.78 | 47.89 | 3,554,527 | +2.15(+4.70%) |
Jun 11, 2024 | 45.86 | 46.13 | 44.65 | 45.75 | 3,814,961 | -0.81(-1.74%) |
Jun 10, 2024 | 46.71 | 47.00 | 45.64 | 46.55 | 2,867,766 | -0.79(-1.66%) |
Jun 07, 2024 | 47.35 | 48.03 | 47.08 | 47.34 | 1,455,905 | -0.44(-0.93%) |
Jun 06, 2024 | 47.94 | 48.38 | 47.33 | 47.79 | 1,353,919 | -0.11(-0.23%) |
Jun 05, 2024 | 47.99 | 47.99 | 47.29 | 47.89 | 1,475,100 | +0.27(+0.56%) |
Jun 04, 2024 | 48.26 | 48.92 | 47.46 | 47.63 | 1,534,051 | -1.29(-2.64%) |