Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 59.83 | 60.19 | 59.55 | 59.55 | 27,150 | -0.10(-0.17%) |
Aug 23, 2024 | 59.16 | 59.80 | 59.16 | 59.65 | 18,328 | +0.72(+1.22%) |
Aug 22, 2024 | 59.00 | 59.01 | 58.81 | 58.93 | 17,786 | -0.01(-0.02%) |
Aug 21, 2024 | 58.66 | 59.00 | 58.55 | 58.94 | 17,065 | +0.45(+0.77%) |
Aug 20, 2024 | 58.68 | 58.68 | 58.38 | 58.49 | 26,800 | -0.30(-0.51%) |
Aug 19, 2024 | 58.44 | 58.79 | 58.44 | 58.79 | 20,855 | +0.38(+0.65%) |
Aug 16, 2024 | 58.20 | 58.50 | 58.20 | 58.41 | 11,900 | +0.15(+0.26%) |
Aug 15, 2024 | 58.27 | 58.48 | 58.05 | 58.26 | 19,900 | +0.44(+0.76%) |
Aug 14, 2024 | 57.68 | 57.90 | 57.57 | 57.82 | 31,195 | +0.23(+0.40%) |
Aug 13, 2024 | 57.33 | 57.65 | 57.12 | 57.59 | 22,718 | +0.48(+0.84%) |
Aug 12, 2024 | 57.66 | 57.66 | 57.05 | 57.11 | 14,565 | -0.46(-0.80%) |
Aug 09, 2024 | 57.51 | 57.68 | 57.15 | 57.57 | 86,509 | +0.10(+0.17%) |
Aug 08, 2024 | 57.12 | 57.59 | 57.06 | 57.47 | 33,983 | +0.64(+1.13%) |
Aug 07, 2024 | 57.44 | 57.59 | 56.72 | 56.83 | 45,256 | -0.19(-0.33%) |
Aug 06, 2024 | 56.56 | 57.57 | 56.48 | 57.02 | 29,350 | +0.55(+0.97%) |
Aug 05, 2024 | 56.17 | 56.97 | 56.10 | 56.47 | 41,322 | -1.62(-2.79%) |
Aug 02, 2024 | 58.09 | 58.41 | 57.55 | 58.09 | 227,168 | -0.57(-0.97%) |
Aug 01, 2024 | 59.32 | 59.58 | 58.37 | 58.66 | 65,918 | -0.49(-0.83%) |
Jul 31, 2024 | 59.46 | 59.83 | 59.14 | 59.15 | 139,341 | -0.09(-0.15%) |
Jul 30, 2024 | 58.59 | 59.31 | 58.59 | 59.24 | 43,925 | +0.79(+1.35%) |
Jul 29, 2024 | 58.62 | 58.67 | 58.26 | 58.45 | 35,559 | -0.10(-0.17%) |
Jul 26, 2024 | 58.16 | 58.57 | 58.15 | 58.55 | 23,075 | +0.76(+1.31%) |
Jul 25, 2024 | 57.31 | 58.37 | 57.31 | 57.79 | 27,944 | +0.58(+1.02%) |
Jul 24, 2024 | 57.68 | 58.04 | 57.21 | 57.21 | 14,490 | -0.63(-1.09%) |
Jul 23, 2024 | 57.91 | 58.19 | 57.84 | 57.84 | 21,600 | -0.12(-0.21%) |
Jul 22, 2024 | 57.49 | 57.98 | 57.35 | 57.96 | 24,066 | +0.61(+1.07%) |
Jul 19, 2024 | 57.73 | 57.73 | 57.23 | 57.35 | 7,339 | -0.48(-0.82%) |
Jul 18, 2024 | 58.03 | 58.63 | 57.74 | 57.82 | 34,350 | -0.40(-0.69%) |
Jul 17, 2024 | 57.73 | 58.49 | 57.73 | 58.22 | 54,014 | +0.26(+0.46%) |
Jul 16, 2024 | 57.01 | 58.03 | 57.01 | 57.96 | 27,810 | +1.11(+1.95%) |
Jul 15, 2024 | 56.65 | 57.08 | 56.65 | 56.85 | 20,360 | +0.36(+0.64%) |
Jul 12, 2024 | 56.35 | 56.80 | 56.35 | 56.49 | 16,308 | +0.31(+0.55%) |
Jul 11, 2024 | 55.35 | 56.18 | 55.35 | 56.18 | 20,893 | +1.28(+2.33%) |
Jul 10, 2024 | 54.42 | 54.93 | 54.42 | 54.90 | 32,517 | +0.59(+1.09%) |
Jul 09, 2024 | 54.54 | 54.68 | 54.30 | 54.31 | 25,958 | -0.31(-0.57%) |
Jul 08, 2024 | 54.78 | 55.05 | 54.62 | 54.62 | 65,150 | +0.04(+0.08%) |
Jul 05, 2024 | 54.83 | 54.88 | 54.47 | 54.58 | 42,950 | -0.27(-0.49%) |
Jul 03, 2024 | 55.04 | 55.21 | 54.85 | 54.85 | 13,158 | -0.19(-0.35%) |
Jul 02, 2024 | 54.80 | 55.06 | 54.80 | 55.04 | 17,234 | +0.17(+0.31%) |
Jul 01, 2024 | 55.34 | 55.45 | 54.75 | 54.87 | 43,609 | -0.36(-0.65%) |
Jun 28, 2024 | 55.38 | 55.51 | 55.07 | 55.23 | 186,026 | +0.12(+0.22%) |
Jun 27, 2024 | 54.94 | 55.12 | 54.82 | 55.11 | 29,419 | +0.27(+0.49%) |
Jun 26, 2024 | 54.92 | 54.92 | 54.66 | 54.84 | 35,363 | -0.23(-0.42%) |
Jun 25, 2024 | 55.53 | 55.53 | 54.98 | 55.07 | 31,452 | -0.50(-0.90%) |
Jun 24, 2024 | 55.28 | 55.94 | 55.28 | 55.57 | 22,137 | +0.38(+0.69%) |
Jun 21, 2024 | 55.10 | 55.29 | 55.07 | 55.19 | 17,067 | +0.10(+0.18%) |
Jun 20, 2024 | 55.01 | 55.31 | 54.97 | 55.09 | 28,671 | +0.04(+0.07%) |
Jun 18, 2024 | 54.90 | 55.17 | 54.90 | 55.05 | 25,508 | +0.10(+0.18%) |
Jun 17, 2024 | 54.20 | 55.01 | 54.20 | 54.95 | 18,444 | +0.51(+0.93%) |
Jun 14, 2024 | 54.55 | 54.60 | 54.20 | 54.44 | 54,131 | -0.49(-0.89%) |
Jun 13, 2024 | 55.12 | 55.12 | 54.67 | 54.93 | 22,408 | -0.20(-0.36%) |
Jun 12, 2024 | 55.27 | 55.61 | 55.07 | 55.13 | 22,638 | +0.48(+0.87%) |
Jun 11, 2024 | 54.70 | 54.76 | 54.41 | 54.65 | 38,611 | -0.23(-0.41%) |
Jun 10, 2024 | 54.72 | 55.03 | 54.51 | 54.88 | 14,800 | -0.10(-0.19%) |
Jun 07, 2024 | 55.06 | 55.26 | 54.93 | 54.98 | 21,655 | -0.37(-0.67%) |
Jun 06, 2024 | 55.34 | 55.60 | 55.21 | 55.35 | 17,963 | -0.12(-0.22%) |
Jun 05, 2024 | 55.62 | 55.62 | 55.28 | 55.47 | 18,940 | +0.06(+0.11%) |
Jun 04, 2024 | 55.53 | 55.76 | 55.41 | 55.41 | 15,282 | -0.28(-0.50%) |