Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 60.49 | 60.57 | 59.73 | 60.04 | 580,463 | -0.01(-0.02%) |
Aug 23, 2024 | 59.25 | 60.12 | 58.96 | 60.05 | 895,525 | +1.32(+2.25%) |
Aug 22, 2024 | 58.73 | 59.15 | 58.45 | 58.73 | 783,085 | -0.17(-0.29%) |
Aug 21, 2024 | 58.75 | 58.93 | 58.14 | 58.90 | 647,388 | +0.61(+1.05%) |
Aug 20, 2024 | 58.52 | 58.72 | 57.94 | 58.29 | 826,639 | -0.20(-0.34%) |
Aug 19, 2024 | 57.40 | 58.51 | 57.27 | 58.49 | 915,388 | +1.26(+2.20%) |
Aug 16, 2024 | 56.90 | 57.28 | 56.76 | 57.23 | 764,442 | +0.33(+0.58%) |
Aug 15, 2024 | 57.01 | 57.30 | 56.67 | 56.90 | 550,480 | +0.02(+0.04%) |
Aug 14, 2024 | 56.87 | 57.16 | 56.30 | 56.88 | 806,679 | -0.05(-0.09%) |
Aug 13, 2024 | 56.45 | 57.18 | 56.26 | 56.93 | 1,194,175 | +1.12(+2.01%) |
Aug 12, 2024 | 56.08 | 56.08 | 55.25 | 55.81 | 1,164,610 | -0.47(-0.84%) |
Aug 09, 2024 | 56.69 | 56.72 | 55.76 | 56.28 | 786,075 | -0.50(-0.88%) |
Aug 08, 2024 | 56.12 | 57.27 | 56.12 | 56.78 | 715,657 | +0.38(+0.67%) |
Aug 07, 2024 | 57.24 | 57.60 | 56.29 | 56.40 | 1,398,511 | -0.72(-1.26%) |
Aug 06, 2024 | 56.00 | 57.72 | 55.74 | 57.12 | 1,363,942 | +1.16(+2.07%) |
Aug 05, 2024 | 56.07 | 57.27 | 55.57 | 55.96 | 1,894,339 | -1.27(-2.22%) |
Aug 02, 2024 | 57.44 | 58.47 | 57.12 | 57.23 | 1,576,385 | -0.06(-0.10%) |
Aug 01, 2024 | 58.66 | 59.24 | 57.07 | 57.29 | 1,610,427 | -0.52(-0.90%) |
Jul 31, 2024 | 60.50 | 60.50 | 57.68 | 57.81 | 2,186,419 | -2.99(-4.92%) |
Jul 30, 2024 | 60.98 | 61.13 | 60.21 | 60.80 | 1,256,945 | -0.11(-0.18%) |
Jul 29, 2024 | 60.73 | 61.06 | 60.03 | 60.91 | 895,972 | +0.27(+0.45%) |
Jul 26, 2024 | 59.54 | 60.79 | 59.47 | 60.64 | 853,763 | +1.42(+2.40%) |
Jul 25, 2024 | 58.67 | 59.96 | 58.56 | 59.22 | 895,123 | +0.71(+1.21%) |
Jul 24, 2024 | 59.06 | 59.43 | 58.51 | 58.51 | 642,313 | -0.47(-0.80%) |
Jul 23, 2024 | 58.90 | 59.30 | 58.72 | 58.98 | 687,560 | -0.11(-0.19%) |
Jul 22, 2024 | 59.00 | 59.47 | 58.47 | 59.09 | 1,077,506 | +0.01(+0.02%) |
Jul 19, 2024 | 59.58 | 59.79 | 58.78 | 59.08 | 643,189 | -0.42(-0.71%) |
Jul 18, 2024 | 59.79 | 61.23 | 59.33 | 59.50 | 1,413,681 | -0.54(-0.90%) |
Jul 17, 2024 | 58.25 | 60.11 | 58.03 | 60.04 | 969,957 | +1.79(+3.07%) |
Jul 16, 2024 | 58.48 | 58.63 | 57.96 | 58.25 | 1,142,431 | +0.05(+0.09%) |
Jul 15, 2024 | 58.62 | 58.95 | 57.62 | 58.20 | 1,510,333 | -0.13(-0.22%) |
Jul 12, 2024 | 58.28 | 59.02 | 58.19 | 58.33 | 1,539,503 | +0.77(+1.34%) |
Jul 11, 2024 | 55.65 | 58.79 | 55.60 | 57.56 | 2,237,759 | +2.45(+4.45%) |
Jul 10, 2024 | 54.96 | 55.27 | 54.73 | 55.11 | 905,274 | +0.26(+0.47%) |
Jul 09, 2024 | 55.16 | 55.49 | 54.60 | 54.85 | 933,798 | -0.37(-0.67%) |
Jul 08, 2024 | 55.04 | 55.45 | 55.02 | 55.22 | 876,780 | +0.18(+0.33%) |
Jul 05, 2024 | 54.90 | 55.27 | 54.69 | 55.04 | 1,418,162 | +0.15(+0.27%) |
Jul 03, 2024 | 54.85 | 55.37 | 54.75 | 54.89 | 587,453 | -0.13(-0.24%) |
Jul 02, 2024 | 54.73 | 55.10 | 54.59 | 55.02 | 738,740 | +0.39(+0.71%) |
Jul 01, 2024 | 54.79 | 55.08 | 54.14 | 54.63 | 929,407 | -0.42(-0.76%) |
Jun 28, 2024 | 55.01 | 55.46 | 54.49 | 55.05 | 2,302,715 | +0.27(+0.49%) |
Jun 27, 2024 | 54.26 | 54.80 | 54.11 | 54.78 | 1,252,196 | +0.58(+1.07%) |
Jun 26, 2024 | 54.18 | 54.44 | 54.01 | 54.20 | 1,394,670 | -0.19(-0.34%) |
Jun 25, 2024 | 54.95 | 55.03 | 54.28 | 54.39 | 1,158,140 | -0.65(-1.18%) |
Jun 24, 2024 | 54.34 | 55.38 | 54.24 | 55.04 | 1,334,619 | +0.78(+1.43%) |
Jun 21, 2024 | 54.84 | 55.45 | 54.26 | 54.26 | 4,090,513 | -0.51(-0.93%) |
Jun 20, 2024 | 54.35 | 54.85 | 53.93 | 54.77 | 1,292,635 | +0.41(+0.76%) |
Jun 18, 2024 | 54.69 | 55.17 | 54.22 | 54.36 | 1,486,728 | -0.24(-0.43%) |
Jun 17, 2024 | 55.08 | 55.32 | 54.46 | 54.59 | 1,356,289 | -0.62(-1.12%) |
Jun 14, 2024 | 55.10 | 55.62 | 55.01 | 55.21 | 1,018,417 | +0.12(+0.21%) |
Jun 13, 2024 | 54.81 | 55.18 | 54.57 | 55.09 | 1,267,593 | +0.29(+0.52%) |
Jun 12, 2024 | 55.87 | 56.04 | 54.72 | 54.81 | 1,746,433 | +0.42(+0.78%) |
Jun 11, 2024 | 54.96 | 55.19 | 54.27 | 54.39 | 1,450,924 | -0.77(-1.39%) |
Jun 10, 2024 | 54.86 | 55.43 | 54.28 | 55.15 | 959,891 | -0.18(-0.32%) |
Jun 07, 2024 | 55.78 | 56.39 | 55.31 | 55.33 | 1,304,388 | -1.57(-2.75%) |
Jun 06, 2024 | 55.62 | 57.01 | 55.33 | 56.90 | 1,521,287 | +0.93(+1.65%) |
Jun 05, 2024 | 56.15 | 56.65 | 55.67 | 55.97 | 857,872 | -0.30(-0.52%) |
Jun 04, 2024 | 55.18 | 56.65 | 55.18 | 56.27 | 1,732,052 | +0.95(+1.71%) |