Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 57.79 | 57.79 | 57.72 | 57.76 | 208,987 | -0.03(-0.05%) |
Aug 23, 2024 | 57.63 | 57.79 | 57.60 | 57.79 | 253,061 | +0.22(+0.38%) |
Aug 22, 2024 | 57.65 | 57.65 | 57.52 | 57.57 | 162,590 | -0.12(-0.21%) |
Aug 21, 2024 | 57.67 | 57.74 | 57.64 | 57.69 | 163,315 | -0.02(-0.03%) |
Aug 20, 2024 | 57.66 | 57.71 | 57.60 | 57.71 | 170,591 | +0.13(+0.23%) |
Aug 19, 2024 | 57.59 | 57.69 | 57.58 | 57.58 | 164,790 | +0.00(+0.00%) |
Aug 16, 2024 | 57.55 | 57.60 | 57.53 | 57.58 | 164,326 | +0.04(+0.07%) |
Aug 15, 2024 | 57.52 | 57.56 | 57.50 | 57.54 | 221,868 | -0.19(-0.33%) |
Aug 14, 2024 | 57.63 | 57.78 | 57.63 | 57.73 | 263,820 | +0.08(+0.14%) |
Aug 13, 2024 | 57.57 | 57.68 | 57.57 | 57.65 | 232,856 | +0.07(+0.12%) |
Aug 12, 2024 | 57.46 | 57.59 | 57.43 | 57.58 | 111,880 | +0.07(+0.12%) |
Aug 09, 2024 | 57.51 | 57.51 | 57.40 | 57.51 | 279,701 | +0.13(+0.23%) |
Aug 08, 2024 | 57.55 | 57.55 | 57.36 | 57.38 | 373,872 | -0.23(-0.40%) |
Aug 07, 2024 | 57.82 | 57.84 | 57.56 | 57.61 | 175,927 | -0.28(-0.48%) |
Aug 06, 2024 | 57.94 | 57.94 | 57.78 | 57.89 | 4,311,535 | -0.06(-0.10%) |
Aug 05, 2024 | 57.97 | 58.06 | 57.89 | 57.95 | 169,850 | +0.15(+0.26%) |
Aug 02, 2024 | 57.78 | 57.83 | 57.71 | 57.80 | 284,461 | +0.30(+0.52%) |
Aug 01, 2024 | 57.37 | 57.50 | 57.37 | 57.50 | 230,119 | +0.07(+0.12%) |
Jul 31, 2024 | 57.35 | 57.47 | 57.32 | 57.43 | 162,242 | +0.08(+0.14%) |
Jul 30, 2024 | 57.37 | 57.37 | 57.26 | 57.35 | 207,051 | -0.02(-0.03%) |
Jul 29, 2024 | 57.36 | 57.37 | 57.31 | 57.37 | 205,445 | +0.06(+0.10%) |
Jul 26, 2024 | 57.30 | 57.34 | 57.29 | 57.31 | 128,243 | +0.10(+0.17%) |
Jul 25, 2024 | 57.32 | 57.32 | 57.21 | 57.21 | 141,794 | +0.05(+0.09%) |
Jul 24, 2024 | 57.30 | 57.38 | 57.16 | 57.16 | 203,520 | -0.10(-0.17%) |
Jul 23, 2024 | 57.27 | 57.33 | 57.26 | 57.26 | 229,213 | +0.01(+0.02%) |
Jul 22, 2024 | 57.28 | 57.30 | 57.20 | 57.25 | 157,804 | +0.00(+0.00%) |
Jul 19, 2024 | 57.14 | 57.29 | 57.14 | 57.25 | 72,355 | -0.06(-0.10%) |
Jul 18, 2024 | 57.34 | 57.36 | 57.30 | 57.31 | 99,077 | -0.05(-0.09%) |
Jul 17, 2024 | 57.35 | 57.40 | 57.30 | 57.36 | 177,022 | +0.02(+0.03%) |
Jul 16, 2024 | 57.30 | 57.38 | 57.30 | 57.34 | 159,687 | +0.09(+0.16%) |
Jul 15, 2024 | 57.26 | 57.27 | 57.16 | 57.25 | 191,632 | -0.09(-0.16%) |
Jul 12, 2024 | 57.27 | 57.34 | 57.26 | 57.34 | 167,662 | +0.11(+0.19%) |
Jul 11, 2024 | 57.23 | 57.30 | 57.23 | 57.23 | 220,160 | +0.19(+0.33%) |
Jul 10, 2024 | 57.03 | 57.08 | 57.01 | 57.04 | 130,018 | -0.01(-0.02%) |
Jul 09, 2024 | 57.03 | 57.07 | 56.98 | 57.05 | 139,329 | +0.02(+0.04%) |
Jul 08, 2024 | 57.03 | 57.06 | 57.01 | 57.03 | 203,794 | -0.02(-0.04%) |
Jul 05, 2024 | 57.03 | 57.09 | 57.02 | 57.05 | 192,572 | +0.03(+0.05%) |
Jul 03, 2024 | 56.89 | 57.02 | 56.85 | 57.02 | 106,285 | +0.21(+0.37%) |
Jul 02, 2024 | 56.75 | 56.85 | 56.75 | 56.81 | 146,012 | +0.16(+0.28%) |
Jul 01, 2024 | 56.68 | 56.68 | 56.60 | 56.65 | 218,710 | -0.10(-0.17%) |
Jun 28, 2024 | 56.93 | 56.93 | 56.75 | 56.75 | 143,113 | -0.18(-0.32%) |
Jun 27, 2024 | 56.84 | 56.93 | 56.81 | 56.93 | 162,992 | +0.11(+0.19%) |
Jun 26, 2024 | 56.90 | 56.90 | 56.82 | 56.82 | 129,258 | -0.20(-0.35%) |
Jun 25, 2024 | 56.98 | 57.02 | 56.95 | 57.02 | 183,679 | -0.03(-0.05%) |
Jun 24, 2024 | 57.00 | 57.05 | 56.95 | 57.05 | 181,100 | +0.07(+0.12%) |
Jun 21, 2024 | 57.00 | 57.03 | 56.95 | 56.98 | 91,344 | +0.00(+0.00%) |
Jun 20, 2024 | 56.98 | 56.98 | 56.93 | 56.98 | 119,823 | -0.14(-0.24%) |
Jun 18, 2024 | 57.04 | 57.12 | 56.94 | 57.12 | 129,122 | +0.11(+0.19%) |
Jun 17, 2024 | 57.01 | 57.01 | 56.94 | 57.01 | 173,909 | -0.12(-0.21%) |
Jun 14, 2024 | 56.98 | 57.13 | 56.98 | 57.13 | 111,419 | +0.10(+0.17%) |
Jun 13, 2024 | 56.98 | 57.09 | 56.98 | 57.03 | 227,830 | +0.10(+0.18%) |
Jun 12, 2024 | 56.87 | 56.95 | 56.86 | 56.93 | 164,587 | +0.33(+0.58%) |
Jun 11, 2024 | 56.56 | 56.66 | 56.55 | 56.60 | 163,498 | +0.06(+0.11%) |
Jun 10, 2024 | 56.50 | 56.54 | 56.44 | 56.54 | 140,730 | +0.06(+0.11%) |
Jun 07, 2024 | 56.55 | 56.59 | 56.48 | 56.48 | 181,672 | -0.26(-0.46%) |
Jun 06, 2024 | 56.67 | 56.81 | 56.67 | 56.74 | 212,856 | +0.11(+0.19%) |
Jun 05, 2024 | 56.48 | 56.66 | 56.46 | 56.63 | 273,732 | +0.22(+0.39%) |
Jun 04, 2024 | 56.34 | 56.42 | 56.33 | 56.41 | 229,171 | +0.14(+0.25%) |