Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 53.95 | 54.54 | 53.90 | 54.36 | 3,218,901 | +0.56(+1.04%) |
Aug 23, 2024 | 53.46 | 53.93 | 53.46 | 53.80 | 2,508,591 | +0.46(+0.86%) |
Aug 22, 2024 | 53.04 | 53.48 | 53.04 | 53.34 | 1,620,007 | +0.34(+0.64%) |
Aug 21, 2024 | 52.74 | 53.08 | 52.66 | 53.00 | 1,786,693 | +0.31(+0.59%) |
Aug 20, 2024 | 52.62 | 52.81 | 52.37 | 52.69 | 2,337,578 | +0.01(+0.02%) |
Aug 19, 2024 | 52.61 | 52.96 | 52.51 | 52.68 | 4,942,727 | +0.15(+0.29%) |
Aug 16, 2024 | 52.46 | 52.63 | 52.22 | 52.53 | 2,862,866 | -0.15(-0.28%) |
Aug 15, 2024 | 52.50 | 52.81 | 52.37 | 52.68 | 1,714,386 | +0.34(+0.65%) |
Aug 14, 2024 | 52.27 | 52.42 | 51.98 | 52.34 | 1,142,881 | +0.18(+0.35%) |
Aug 13, 2024 | 52.13 | 52.42 | 51.87 | 52.16 | 1,487,500 | -0.04(-0.08%) |
Aug 12, 2024 | 53.13 | 53.27 | 52.09 | 52.20 | 1,444,991 | -0.90(-1.69%) |
Aug 09, 2024 | 53.08 | 53.58 | 52.45 | 53.10 | 1,538,258 | +0.11(+0.21%) |
Aug 08, 2024 | 52.37 | 53.29 | 52.37 | 52.99 | 2,277,922 | +0.32(+0.61%) |
Aug 07, 2024 | 52.69 | 53.07 | 52.43 | 52.67 | 1,910,660 | +0.25(+0.48%) |
Aug 06, 2024 | 51.93 | 52.75 | 51.57 | 52.42 | 3,011,654 | -0.52(-0.98%) |
Aug 02, 2024 | 52.94 | 0 | -0.42(-0.79%) | |||
Aug 01, 2024 | 53.54 | 53.82 | 53.07 | 53.36 | 1,612,864 | -0.15(-0.28%) |
Jul 31, 2024 | 53.37 | 53.72 | 53.24 | 53.51 | 2,178,276 | +0.31(+0.58%) |
Jul 30, 2024 | 52.72 | 53.36 | 52.63 | 53.20 | 1,906,661 | +0.48(+0.91%) |
Jul 29, 2024 | 53.04 | 53.14 | 52.47 | 52.72 | 801,099 | -0.22(-0.42%) |
Jul 26, 2024 | 52.81 | 53.17 | 52.81 | 52.94 | 1,061,615 | +0.26(+0.49%) |
Jul 25, 2024 | 52.82 | 53.20 | 52.56 | 52.68 | 2,138,677 | -0.18(-0.34%) |
Jul 24, 2024 | 52.85 | 53.08 | 52.54 | 52.86 | 1,300,466 | -0.02(-0.04%) |
Jul 23, 2024 | 52.43 | 53.05 | 52.12 | 52.88 | 1,854,519 | +0.41(+0.78%) |
Jul 22, 2024 | 52.09 | 52.60 | 52.00 | 52.47 | 4,664,525 | +0.46(+0.88%) |
Jul 19, 2024 | 51.72 | 52.19 | 51.72 | 52.01 | 1,817,060 | +0.13(+0.25%) |
Jul 18, 2024 | 51.59 | 51.99 | 51.46 | 51.88 | 3,391,448 | +0.32(+0.62%) |
Jul 17, 2024 | 51.27 | 51.82 | 51.27 | 51.56 | 2,732,136 | +0.20(+0.39%) |
Jul 16, 2024 | 51.25 | 51.62 | 51.12 | 51.36 | 2,603,346 | +0.04(+0.08%) |
Jul 15, 2024 | 51.51 | 51.75 | 51.31 | 51.32 | 1,789,395 | -0.17(-0.33%) |
Jul 12, 2024 | 51.40 | 51.63 | 51.25 | 51.49 | 1,575,743 | +0.35(+0.68%) |
Jul 11, 2024 | 51.26 | 51.43 | 51.07 | 51.14 | 1,692,200 | -0.08(-0.16%) |
Jul 10, 2024 | 50.85 | 51.47 | 50.75 | 51.22 | 2,719,860 | +0.51(+1.01%) |
Jul 09, 2024 | 50.70 | 50.97 | 50.44 | 50.71 | 960,150 | -0.10(-0.20%) |
Jul 08, 2024 | 50.94 | 51.07 | 50.74 | 50.81 | 1,221,709 | -0.28(-0.55%) |
Jul 05, 2024 | 51.33 | 51.40 | 50.92 | 51.09 | 1,122,862 | -0.27(-0.53%) |
Jul 04, 2024 | 51.43 | 51.48 | 51.25 | 51.36 | 260,792 | +0.17(+0.33%) |
Jul 03, 2024 | 51.47 | 51.67 | 51.13 | 51.19 | 913,103 | -0.03(-0.06%) |
Jul 02, 2024 | 50.88 | 51.32 | 50.65 | 51.22 | 2,933,731 | +0.46(+0.91%) |
Jun 28, 2024 | 50.76 | 0 | -0.17(-0.33%) | |||
Jun 27, 2024 | 50.39 | 51.00 | 50.24 | 50.93 | 1,615,176 | +0.62(+1.23%) |
Jun 26, 2024 | 50.22 | 50.41 | 49.82 | 50.31 | 3,063,088 | +0.14(+0.28%) |
Jun 25, 2024 | 50.20 | 50.24 | 49.68 | 50.17 | 2,667,055 | +0.15(+0.30%) |
Jun 24, 2024 | 49.54 | 50.12 | 49.45 | 50.02 | 6,861,027 | +0.82(+1.67%) |
Jun 21, 2024 | 49.47 | 49.76 | 49.19 | 49.20 | 9,120,856 | -0.37(-0.75%) |
Jun 20, 2024 | 49.58 | 49.88 | 49.34 | 49.57 | 6,232,635 | +0.03(+0.06%) |
Jun 19, 2024 | 49.65 | 49.80 | 49.29 | 49.54 | 3,547,564 | -0.15(-0.30%) |
Jun 18, 2024 | 49.64 | 50.09 | 49.50 | 49.69 | 5,208,708 | +0.10(+0.20%) |
Jun 17, 2024 | 50.10 | 50.19 | 49.20 | 49.59 | 5,920,452 | -1.33(-2.61%) |
Jun 14, 2024 | 50.73 | 50.98 | 50.43 | 50.92 | 4,570,010 | -0.04(-0.08%) |
Jun 13, 2024 | 51.25 | 51.28 | 50.73 | 50.96 | 1,453,424 | -0.29(-0.57%) |
Jun 12, 2024 | 51.35 | 51.59 | 51.14 | 51.25 | 4,703,156 | +0.16(+0.31%) |
Jun 11, 2024 | 50.92 | 51.31 | 50.77 | 51.09 | 6,183,076 | -0.21(-0.41%) |
Jun 10, 2024 | 51.08 | 51.35 | 50.85 | 51.30 | 2,644,108 | +0.33(+0.65%) |
Jun 07, 2024 | 50.94 | 51.05 | 50.66 | 50.97 | 2,074,203 | -0.09(-0.18%) |
Jun 06, 2024 | 50.28 | 51.12 | 50.20 | 51.06 | 1,910,011 | +0.85(+1.69%) |
Jun 05, 2024 | 50.31 | 50.52 | 50.04 | 50.21 | 1,571,680 | +0.02(+0.04%) |
Jun 04, 2024 | 50.15 | 50.30 | 49.64 | 50.19 | 1,959,785 | -0.09(-0.18%) |