Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 52.34 | 52.44 | 51.65 | 51.95 | 2,818,463 | -0.27(-0.52%) |
Aug 22, 2024 | 52.67 | 52.67 | 51.74 | 52.22 | 3,756,137 | -0.49(-0.93%) |
Aug 21, 2024 | 52.64 | 52.99 | 52.29 | 52.71 | 6,251,518 | +0.67(+1.29%) |
Aug 20, 2024 | 52.76 | 52.80 | 51.50 | 52.04 | 5,357,099 | -0.72(-1.36%) |
Aug 19, 2024 | 53.06 | 53.16 | 52.70 | 52.76 | 4,130,136 | -0.43(-0.81%) |
Aug 16, 2024 | 52.89 | 53.21 | 52.61 | 53.19 | 2,874,807 | +0.30(+0.57%) |
Aug 15, 2024 | 53.14 | 53.36 | 52.55 | 52.89 | 4,137,267 | +0.19(+0.36%) |
Aug 14, 2024 | 52.60 | 52.77 | 52.24 | 52.70 | 4,921,068 | +0.09(+0.17%) |
Aug 13, 2024 | 53.20 | 53.27 | 51.67 | 52.61 | 4,244,729 | -0.63(-1.18%) |
Aug 12, 2024 | 53.92 | 54.03 | 53.18 | 53.24 | 2,698,230 | -0.68(-1.26%) |
Aug 09, 2024 | 54.14 | 54.23 | 53.60 | 53.92 | 2,847,449 | -0.40(-0.74%) |
Aug 08, 2024 | 53.88 | 54.58 | 53.88 | 54.32 | 3,142,096 | +0.42(+0.78%) |
Aug 07, 2024 | 54.52 | 55.00 | 53.89 | 53.90 | 3,624,972 | -0.23(-0.42%) |
Aug 06, 2024 | 54.14 | 54.85 | 54.00 | 54.13 | 4,503,867 | +0.23(+0.43%) |
Aug 05, 2024 | 54.32 | 55.14 | 53.67 | 53.90 | 4,596,331 | -0.43(-0.79%) |
Aug 02, 2024 | 55.33 | 55.80 | 53.83 | 54.33 | 4,289,283 | -0.76(-1.38%) |
Aug 01, 2024 | 54.87 | 55.32 | 54.38 | 55.09 | 3,083,348 | +0.59(+1.08%) |
Jul 31, 2024 | 54.28 | 54.92 | 54.24 | 54.50 | 2,906,388 | -0.20(-0.37%) |
Jul 30, 2024 | 54.29 | 55.20 | 54.19 | 54.70 | 3,502,525 | +0.50(+0.92%) |
Jul 29, 2024 | 54.15 | 54.49 | 53.76 | 54.20 | 3,526,163 | -0.07(-0.13%) |
Jul 26, 2024 | 53.32 | 54.43 | 53.28 | 54.27 | 2,552,486 | +0.96(+1.80%) |
Jul 25, 2024 | 54.25 | 54.81 | 53.30 | 53.31 | 3,207,341 | -0.87(-1.61%) |
Jul 24, 2024 | 53.94 | 54.28 | 53.28 | 54.18 | 3,842,714 | +0.34(+0.63%) |
Jul 23, 2024 | 54.84 | 54.85 | 53.62 | 53.84 | 3,028,379 | -1.02(-1.86%) |
Jul 22, 2024 | 54.65 | 54.97 | 54.59 | 54.86 | 4,315,048 | +0.35(+0.64%) |
Jul 19, 2024 | 55.00 | 55.00 | 54.27 | 54.51 | 2,775,113 | -0.30(-0.55%) |
Jul 18, 2024 | 54.50 | 54.97 | 54.22 | 54.81 | 3,255,042 | +0.01(+0.02%) |
Jul 17, 2024 | 53.56 | 54.98 | 53.53 | 54.80 | 6,247,999 | +1.20(+2.24%) |
Jul 16, 2024 | 52.19 | 53.66 | 52.12 | 53.60 | 4,125,647 | +1.48(+2.84%) |
Jul 15, 2024 | 52.50 | 52.62 | 52.10 | 52.12 | 3,734,254 | -0.37(-0.70%) |
Jul 12, 2024 | 52.83 | 53.02 | 52.44 | 52.49 | 3,586,451 | -0.26(-0.49%) |
Jul 11, 2024 | 52.58 | 52.80 | 52.40 | 52.75 | 4,434,801 | -0.24(-0.45%) |
Jul 10, 2024 | 52.33 | 53.20 | 52.10 | 52.99 | 5,439,713 | +1.13(+2.18%) |
Jul 09, 2024 | 51.90 | 52.43 | 51.73 | 51.86 | 5,514,050 | -0.08(-0.15%) |
Jul 08, 2024 | 51.84 | 52.05 | 51.55 | 51.94 | 5,259,307 | +0.10(+0.19%) |
Jul 05, 2024 | 50.77 | 51.89 | 50.75 | 51.84 | 4,687,259 | +1.09(+2.15%) |
Jul 03, 2024 | 50.55 | 51.08 | 50.37 | 50.75 | 3,191,501 | +0.32(+0.63%) |
Jul 02, 2024 | 50.56 | 51.16 | 50.26 | 50.43 | 7,073,294 | -0.13(-0.26%) |
Jul 01, 2024 | 49.96 | 50.58 | 49.74 | 50.56 | 7,876,082 | +0.63(+1.26%) |
Jun 28, 2024 | 49.54 | 50.02 | 49.41 | 49.93 | 6,628,677 | +0.56(+1.13%) |
Jun 27, 2024 | 49.30 | 49.39 | 49.04 | 49.37 | 5,229,125 | -0.01(-0.02%) |
Jun 26, 2024 | 49.36 | 49.59 | 49.05 | 49.38 | 5,280,253 | -0.44(-0.88%) |
Jun 25, 2024 | 49.72 | 50.04 | 49.46 | 49.82 | 4,626,345 | -0.20(-0.40%) |
Jun 24, 2024 | 50.15 | 50.44 | 49.97 | 50.02 | 11,727,276 | -0.19(-0.38%) |
Jun 21, 2024 | 50.56 | 51.03 | 49.92 | 50.21 | 16,762,509 | -0.07(-0.14%) |
Jun 20, 2024 | 53.07 | 53.32 | 49.72 | 50.28 | 16,482,011 | -1.70(-3.27%) |
Jun 18, 2024 | 52.30 | 52.79 | 51.81 | 51.98 | 11,160,028 | +0.93(+1.82%) |
Jun 17, 2024 | 50.39 | 51.06 | 50.31 | 51.05 | 5,694,605 | +0.67(+1.33%) |
Jun 14, 2024 | 50.27 | 50.49 | 50.01 | 50.38 | 4,958,754 | -0.14(-0.28%) |
Jun 13, 2024 | 50.51 | 50.80 | 49.69 | 50.52 | 6,520,921 | +0.35(+0.70%) |
Jun 12, 2024 | 51.12 | 51.41 | 50.15 | 50.17 | 4,614,888 | -1.20(-2.34%) |
Jun 11, 2024 | 51.55 | 51.72 | 51.16 | 51.37 | 3,337,468 | -0.27(-0.52%) |
Jun 10, 2024 | 52.06 | 52.06 | 51.46 | 51.64 | 3,136,626 | -0.34(-0.65%) |
Jun 07, 2024 | 51.89 | 52.08 | 51.67 | 51.98 | 3,145,570 | +0.03(+0.06%) |
Jun 06, 2024 | 51.91 | 52.19 | 51.76 | 51.95 | 3,886,335 | +0.27(+0.52%) |
Jun 05, 2024 | 51.80 | 51.95 | 51.31 | 51.68 | 3,737,167 | -0.36(-0.69%) |
Jun 04, 2024 | 51.78 | 52.23 | 51.77 | 52.04 | 5,680,140 | +0.18(+0.35%) |