Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 58.82 | 59.13 | 58.55 | 59.09 | 2,036,548 | +0.23(+0.39%) |
Aug 15, 2024 | 58.63 | 59.15 | 58.30 | 58.86 | 2,589,236 | +0.48(+0.82%) |
Aug 14, 2024 | 58.38 | 58.42 | 57.94 | 58.38 | 2,353,309 | +0.00(+0.00%) |
Aug 13, 2024 | 57.88 | 58.43 | 56.88 | 58.38 | 3,625,468 | +0.31(+0.53%) |
Aug 12, 2024 | 58.50 | 58.60 | 57.72 | 58.07 | 2,045,782 | -0.37(-0.63%) |
Aug 09, 2024 | 58.27 | 58.50 | 57.92 | 58.44 | 1,640,311 | -0.04(-0.07%) |
Aug 08, 2024 | 58.27 | 59.24 | 58.27 | 58.48 | 1,849,142 | +0.30(+0.52%) |
Aug 07, 2024 | 58.61 | 59.21 | 58.15 | 58.18 | 2,778,065 | +0.22(+0.38%) |
Aug 06, 2024 | 58.30 | 58.66 | 57.74 | 57.96 | 3,019,539 | -0.22(-0.38%) |
Aug 05, 2024 | 58.00 | 58.96 | 57.58 | 58.18 | 4,091,710 | -0.73(-1.24%) |
Aug 02, 2024 | 60.26 | 60.57 | 58.65 | 58.91 | 4,084,756 | -1.57(-2.60%) |
Aug 01, 2024 | 62.31 | 62.67 | 60.14 | 60.48 | 3,562,910 | -1.53(-2.47%) |
Jul 31, 2024 | 62.12 | 62.63 | 61.00 | 62.01 | 4,783,581 | -0.49(-0.78%) |
Jul 30, 2024 | 61.00 | 63.14 | 59.04 | 62.50 | 6,377,391 | -0.80(-1.26%) |
Jul 29, 2024 | 63.78 | 64.24 | 63.28 | 63.30 | 3,293,532 | -0.68(-1.06%) |
Jul 26, 2024 | 63.32 | 64.03 | 63.14 | 63.98 | 2,048,325 | +0.66(+1.04%) |
Jul 25, 2024 | 62.80 | 64.31 | 62.80 | 63.32 | 1,998,820 | +0.67(+1.07%) |
Jul 24, 2024 | 62.17 | 63.04 | 61.88 | 62.65 | 1,847,993 | +0.43(+0.69%) |
Jul 23, 2024 | 63.81 | 63.99 | 62.19 | 62.22 | 2,255,079 | -1.93(-3.01%) |
Jul 22, 2024 | 64.39 | 64.39 | 63.41 | 64.15 | 1,404,344 | -0.04(-0.06%) |
Jul 19, 2024 | 64.91 | 64.92 | 63.53 | 64.19 | 2,730,396 | -0.60(-0.93%) |
Jul 18, 2024 | 65.28 | 66.08 | 64.66 | 64.79 | 1,947,571 | -0.93(-1.42%) |
Jul 17, 2024 | 64.73 | 65.79 | 64.72 | 65.72 | 2,490,460 | +1.16(+1.80%) |
Jul 16, 2024 | 63.00 | 64.68 | 62.63 | 64.56 | 2,129,959 | +1.16(+1.83%) |
Jul 15, 2024 | 64.18 | 64.50 | 63.31 | 63.40 | 2,869,261 | -0.88(-1.37%) |
Jul 12, 2024 | 64.68 | 64.74 | 63.99 | 64.28 | 2,378,559 | +0.03(+0.05%) |
Jul 11, 2024 | 64.46 | 65.17 | 63.91 | 64.25 | 3,296,680 | +0.02(+0.03%) |
Jul 10, 2024 | 63.50 | 64.29 | 62.82 | 64.23 | 3,882,786 | +1.10(+1.74%) |
Jul 09, 2024 | 63.36 | 64.24 | 62.97 | 63.13 | 3,974,370 | -0.25(-0.39%) |
Jul 08, 2024 | 61.36 | 63.47 | 61.32 | 63.38 | 4,534,827 | +2.02(+3.29%) |
Jul 05, 2024 | 62.04 | 62.59 | 60.64 | 61.36 | 4,111,718 | -1.33(-2.12%) |
Jul 03, 2024 | 62.37 | 62.69 | 62.06 | 62.69 | 2,680,452 | +0.56(+0.90%) |
Jul 02, 2024 | 60.74 | 62.16 | 60.61 | 62.13 | 3,581,054 | +1.49(+2.46%) |
Jul 01, 2024 | 60.82 | 61.41 | 60.46 | 60.64 | 2,185,462 | +0.19(+0.31%) |
Jun 28, 2024 | 60.77 | 60.93 | 60.21 | 60.45 | 11,726,104 | -0.16(-0.26%) |
Jun 27, 2024 | 60.71 | 61.21 | 60.38 | 60.61 | 2,300,418 | -0.06(-0.10%) |
Jun 26, 2024 | 60.31 | 61.17 | 60.18 | 60.67 | 3,041,847 | +0.02(+0.03%) |
Jun 25, 2024 | 61.90 | 62.03 | 60.61 | 60.65 | 3,908,687 | -1.48(-2.38%) |
Jun 24, 2024 | 61.11 | 62.27 | 60.59 | 62.13 | 4,346,284 | +0.78(+1.27%) |
Jun 21, 2024 | 61.16 | 61.50 | 60.57 | 61.35 | 22,509,626 | +0.34(+0.56%) |
Jun 20, 2024 | 59.81 | 61.10 | 59.68 | 61.01 | 3,599,430 | +1.10(+1.84%) |
Jun 18, 2024 | 60.02 | 60.42 | 59.25 | 59.91 | 3,401,107 | -0.25(-0.42%) |
Jun 17, 2024 | 59.00 | 60.28 | 58.46 | 60.16 | 2,855,272 | +0.66(+1.11%) |
Jun 14, 2024 | 60.44 | 60.93 | 59.27 | 59.50 | 2,623,932 | -1.23(-2.03%) |
Jun 13, 2024 | 60.42 | 61.06 | 60.11 | 60.73 | 2,499,583 | +0.26(+0.43%) |
Jun 12, 2024 | 61.80 | 61.91 | 60.40 | 60.47 | 2,703,305 | -1.02(-1.66%) |
Jun 11, 2024 | 61.50 | 61.60 | 60.80 | 61.49 | 2,562,996 | -0.46(-0.74%) |
Jun 10, 2024 | 61.27 | 62.20 | 61.13 | 61.95 | 4,083,972 | +0.68(+1.11%) |
Jun 07, 2024 | 60.99 | 61.49 | 60.29 | 61.27 | 3,185,819 | +0.10(+0.16%) |
Jun 06, 2024 | 61.01 | 62.14 | 60.77 | 61.17 | 3,082,263 | +0.10(+0.16%) |
Jun 05, 2024 | 61.82 | 62.13 | 60.47 | 61.07 | 3,419,368 | -0.75(-1.21%) |
Jun 04, 2024 | 61.53 | 62.51 | 61.46 | 61.82 | 5,002,376 | -0.17(-0.27%) |