Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 59.49 | 59.49 | 59.09 | 59.18 | 1,233 | -0.34(-0.57%) |
Aug 26, 2024 | 60.29 | 60.29 | 59.52 | 59.52 | 1,249 | -0.03(-0.05%) |
Aug 23, 2024 | 59.52 | 59.55 | 59.47 | 59.55 | 957 | +1.68(+2.91%) |
Aug 22, 2024 | 57.95 | 58.09 | 57.86 | 57.86 | 1,830 | -0.22(-0.38%) |
Aug 21, 2024 | 57.72 | 58.09 | 57.72 | 58.09 | 603 | +0.53(+0.93%) |
Aug 20, 2024 | 57.99 | 57.99 | 57.53 | 57.55 | 1,955 | -0.52(-0.90%) |
Aug 19, 2024 | 57.79 | 58.07 | 57.79 | 58.07 | 2,821 | +0.39(+0.68%) |
Aug 16, 2024 | 57.67 | 57.68 | 57.67 | 57.68 | 211 | +0.15(+0.27%) |
Aug 15, 2024 | 57.46 | 57.85 | 57.46 | 57.53 | 1,015 | +1.00(+1.78%) |
Aug 14, 2024 | 56.39 | 56.53 | 56.39 | 56.53 | 231 | -0.02(-0.04%) |
Aug 13, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 79 | +0.69(+1.23%) |
Aug 12, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 213 | -0.49(-0.88%) |
Aug 09, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 100 | -0.05(-0.08%) |
Aug 08, 2024 | 56.33 | 56.40 | 56.25 | 56.40 | 1,009 | +0.76(+1.36%) |
Aug 07, 2024 | 56.45 | 56.66 | 55.64 | 55.64 | 1,183 | -0.56(-1.00%) |
Aug 06, 2024 | 56.55 | 56.66 | 56.20 | 56.20 | 2,366 | +0.35(+0.63%) |
Aug 05, 2024 | 55.06 | 55.85 | 55.01 | 55.85 | 1,833 | -1.82(-3.16%) |
Aug 02, 2024 | 57.63 | 57.67 | 57.63 | 57.67 | 968 | -1.64(-2.76%) |
Aug 01, 2024 | 59.04 | 59.32 | 58.99 | 59.31 | 3,321 | -1.70(-2.79%) |
Jul 31, 2024 | 60.82 | 61.34 | 60.70 | 61.01 | 12,438 | +0.07(+0.11%) |
Jul 30, 2024 | 60.53 | 60.99 | 60.30 | 60.94 | 2,566 | +0.42(+0.69%) |
Jul 29, 2024 | 60.63 | 60.68 | 60.52 | 60.52 | 2,992 | -0.36(-0.60%) |
Jul 26, 2024 | 60.81 | 60.95 | 60.73 | 60.88 | 604 | +0.83(+1.38%) |
Jul 25, 2024 | 59.58 | 60.53 | 59.57 | 60.05 | 1,270 | +0.96(+1.63%) |
Jul 24, 2024 | 60.09 | 60.09 | 59.09 | 59.09 | 3,473 | -0.85(-1.41%) |
Jul 23, 2024 | 59.85 | 59.94 | 59.84 | 59.94 | 1,020 | +0.59(+0.99%) |
Jul 22, 2024 | 59.04 | 59.35 | 59.04 | 59.35 | 1,848 | +0.76(+1.29%) |
Jul 19, 2024 | 58.77 | 58.81 | 58.59 | 58.59 | 1,427 | -0.61(-1.03%) |
Jul 18, 2024 | 59.09 | 59.21 | 59.09 | 59.20 | 815 | -0.79(-1.31%) |
Jul 17, 2024 | 60.53 | 60.53 | 59.99 | 59.99 | 1,856 | +0.06(+0.10%) |
Jul 16, 2024 | 58.75 | 59.93 | 58.74 | 59.93 | 2,326 | +1.89(+3.26%) |
Jul 15, 2024 | 58.06 | 58.36 | 58.04 | 58.04 | 245 | +0.84(+1.46%) |
Jul 12, 2024 | 57.23 | 57.23 | 57.20 | 57.20 | 707 | +0.52(+0.91%) |
Jul 11, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 2 | +1.66(+3.02%) |
Jul 10, 2024 | 54.51 | 55.02 | 54.51 | 55.02 | 1,039 | +0.73(+1.34%) |
Jul 09, 2024 | 54.34 | 54.34 | 54.29 | 54.29 | 113 | -0.19(-0.35%) |
Jul 08, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 5 | +0.28(+0.52%) |
Jul 05, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 100 | -0.42(-0.78%) |
Jul 03, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 100 | -0.01(-0.03%) |
Jul 02, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 9 | +0.34(+0.63%) |
Jul 01, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 31 | -0.52(-0.94%) |
Jun 28, 2024 | 54.42 | 54.81 | 54.42 | 54.81 | 158 | +0.53(+0.98%) |
Jun 27, 2024 | 54.13 | 54.28 | 54.00 | 54.28 | 565 | +0.36(+0.66%) |
Jun 26, 2024 | 53.85 | 53.92 | 53.85 | 53.92 | 419 | -0.16(-0.30%) |
Jun 25, 2024 | 54.22 | 54.22 | 54.02 | 54.09 | 456 | -0.48(-0.89%) |
Jun 24, 2024 | 54.07 | 54.68 | 54.07 | 54.57 | 1,389 | +0.67(+1.24%) |
Jun 21, 2024 | 54.01 | 54.01 | 53.78 | 53.90 | 1,840 | -0.02(-0.04%) |
Jun 20, 2024 | 53.99 | 53.99 | 53.92 | 53.92 | 331 | -0.15(-0.27%) |
Jun 18, 2024 | 54.03 | 54.26 | 54.03 | 54.07 | 4,042 | +0.23(+0.43%) |
Jun 17, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 33 | +0.56(+1.05%) |
Jun 14, 2024 | 53.60 | 53.62 | 53.28 | 53.28 | 1,736 | -0.84(-1.56%) |
Jun 13, 2024 | 53.81 | 54.13 | 53.81 | 54.12 | 1,254 | -0.48(-0.88%) |
Jun 12, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 2 | +0.79(+1.47%) |
Jun 11, 2024 | 53.53 | 53.81 | 53.53 | 53.81 | 160 | -0.15(-0.27%) |
Jun 10, 2024 | 53.87 | 53.96 | 53.87 | 53.96 | 266 | -0.09(-0.17%) |
Jun 07, 2024 | 54.03 | 54.05 | 54.02 | 54.05 | 1,258 | -0.44(-0.81%) |
Jun 06, 2024 | 54.66 | 54.66 | 54.49 | 54.49 | 555 | -0.20(-0.36%) |
Jun 05, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 6 | +0.40(+0.73%) |
Jun 04, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 71 | -0.65(-1.18%) |