Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 60.29 | 60.55 | 60.29 | 60.49 | 18,354 | +0.17(+0.29%) |
Aug 15, 2024 | 60.06 | 60.39 | 59.97 | 60.32 | 27,049 | +0.89(+1.49%) |
Aug 14, 2024 | 59.30 | 59.51 | 59.12 | 59.43 | 37,333 | +0.24(+0.41%) |
Aug 13, 2024 | 58.62 | 59.21 | 58.62 | 59.19 | 16,618 | +1.03(+1.77%) |
Aug 12, 2024 | 58.36 | 58.54 | 58.14 | 58.16 | 15,892 | -0.06(-0.11%) |
Aug 09, 2024 | 57.80 | 58.37 | 57.74 | 58.22 | 37,762 | +0.38(+0.65%) |
Aug 08, 2024 | 57.23 | 57.96 | 57.16 | 57.85 | 24,419 | +1.24(+2.19%) |
Aug 07, 2024 | 57.79 | 57.91 | 56.58 | 56.61 | 29,218 | -0.30(-0.53%) |
Aug 06, 2024 | 56.44 | 57.65 | 56.43 | 56.91 | 22,845 | +0.62(+1.09%) |
Aug 05, 2024 | 55.52 | 57.02 | 55.52 | 56.29 | 33,151 | -1.73(-2.97%) |
Aug 02, 2024 | 58.46 | 58.46 | 57.71 | 58.02 | 39,678 | -1.23(-2.08%) |
Aug 01, 2024 | 60.42 | 60.42 | 58.92 | 59.25 | 51,926 | -0.89(-1.48%) |
Jul 31, 2024 | 60.15 | 60.45 | 60.03 | 60.14 | 27,233 | +0.91(+1.54%) |
Jul 30, 2024 | 59.56 | 59.63 | 58.84 | 59.23 | 24,969 | -0.25(-0.42%) |
Jul 29, 2024 | 59.57 | 59.68 | 59.31 | 59.48 | 20,418 | +0.15(+0.25%) |
Jul 26, 2024 | 59.49 | 59.72 | 59.18 | 59.34 | 16,447 | +0.53(+0.89%) |
Jul 25, 2024 | 59.08 | 59.78 | 58.70 | 58.81 | 31,082 | -0.21(-0.35%) |
Jul 24, 2024 | 59.79 | 59.79 | 59.02 | 59.02 | 49,070 | -1.34(-2.22%) |
Jul 23, 2024 | 60.53 | 60.70 | 60.36 | 60.36 | 26,894 | -0.13(-0.21%) |
Jul 22, 2024 | 60.36 | 60.53 | 60.13 | 60.49 | 44,205 | +0.70(+1.17%) |
Jul 19, 2024 | 60.13 | 60.32 | 59.76 | 59.79 | 19,572 | -0.44(-0.73%) |
Jul 18, 2024 | 60.99 | 61.03 | 60.08 | 60.23 | 19,729 | -0.56(-0.92%) |
Jul 17, 2024 | 61.07 | 61.19 | 60.79 | 60.79 | 28,933 | -0.91(-1.47%) |
Jul 16, 2024 | 61.52 | 61.70 | 61.43 | 61.69 | 18,366 | +0.41(+0.68%) |
Jul 15, 2024 | 61.43 | 61.69 | 61.17 | 61.28 | 28,911 | +0.19(+0.31%) |
Jul 12, 2024 | 60.84 | 61.51 | 60.84 | 61.09 | 30,067 | +0.32(+0.52%) |
Jul 11, 2024 | 61.23 | 61.36 | 60.69 | 60.77 | 74,487 | -0.42(-0.68%) |
Jul 10, 2024 | 60.74 | 61.19 | 60.70 | 61.19 | 19,601 | +0.57(+0.94%) |
Jul 09, 2024 | 60.69 | 60.74 | 60.59 | 60.62 | 50,205 | +0.02(+0.03%) |
Jul 08, 2024 | 60.58 | 60.61 | 60.47 | 60.60 | 30,070 | +0.08(+0.13%) |
Jul 05, 2024 | 60.19 | 60.52 | 60.11 | 60.52 | 26,901 | +0.37(+0.62%) |
Jul 03, 2024 | 59.87 | 60.15 | 59.87 | 60.15 | 458,682 | +0.27(+0.44%) |
Jul 02, 2024 | 59.34 | 59.89 | 59.34 | 59.88 | 86,434 | +0.37(+0.62%) |
Jul 01, 2024 | 59.47 | 59.55 | 59.23 | 59.51 | 43,607 | +0.10(+0.17%) |
Jun 28, 2024 | 59.68 | 60.00 | 59.41 | 59.41 | 19,816 | -0.19(-0.32%) |
Jun 27, 2024 | 59.50 | 59.67 | 59.45 | 59.60 | 35,878 | +0.04(+0.07%) |
Jun 26, 2024 | 59.31 | 59.56 | 59.31 | 59.56 | 18,713 | +0.05(+0.08%) |
Jun 25, 2024 | 59.33 | 59.51 | 59.29 | 59.51 | 24,200 | +0.23(+0.39%) |
Jun 24, 2024 | 59.36 | 59.63 | 59.28 | 59.28 | 46,664 | -0.02(-0.03%) |
Jun 21, 2024 | 59.58 | 59.58 | 59.25 | 59.30 | 36,647 | -0.12(-0.20%) |
Jun 20, 2024 | 59.63 | 59.70 | 59.35 | 59.42 | 48,820 | -0.06(-0.10%) |
Jun 18, 2024 | 59.36 | 59.52 | 59.36 | 59.48 | 32,107 | +0.13(+0.22%) |
Jun 17, 2024 | 58.86 | 59.53 | 58.78 | 59.35 | 42,166 | +0.43(+0.73%) |
Jun 14, 2024 | 58.73 | 58.92 | 58.66 | 58.92 | 39,893 | -0.05(-0.08%) |
Jun 13, 2024 | 59.09 | 59.09 | 58.70 | 58.97 | 31,927 | -0.02(-0.03%) |
Jun 12, 2024 | 58.99 | 59.17 | 58.82 | 58.99 | 56,646 | +0.61(+1.04%) |
Jun 11, 2024 | 58.05 | 58.38 | 57.85 | 58.38 | 227,168 | +0.22(+0.38%) |
Jun 10, 2024 | 57.94 | 58.26 | 57.94 | 58.16 | 56,219 | +0.20(+0.34%) |
Jun 07, 2024 | 57.91 | 58.28 | 57.88 | 57.96 | 52,673 | -0.10(-0.17%) |
Jun 06, 2024 | 58.14 | 58.18 | 57.89 | 58.06 | 408,035 | +0.02(+0.03%) |
Jun 05, 2024 | 57.58 | 58.09 | 57.47 | 58.04 | 32,104 | +0.70(+1.22%) |
Jun 04, 2024 | 57.24 | 57.47 | 57.03 | 57.34 | 43,625 | -0.03(-0.05%) |