Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 62.26 | 62.73 | 62.10 | 62.33 | 3,823 | +0.08(+0.13%) |
Aug 21, 2024 | 61.90 | 62.41 | 61.90 | 62.25 | 1,580 | +0.30(+0.48%) |
Aug 20, 2024 | 61.90 | 62.22 | 61.90 | 61.95 | 33,687 | +0.20(+0.32%) |
Aug 19, 2024 | 61.67 | 61.76 | 61.67 | 61.75 | 1,838 | +0.45(+0.73%) |
Aug 16, 2024 | 60.92 | 61.31 | 60.89 | 61.31 | 1,946 | +0.50(+0.83%) |
Aug 15, 2024 | 60.98 | 60.98 | 60.61 | 60.80 | 1,848 | -0.91(-1.47%) |
Aug 14, 2024 | 61.00 | 61.71 | 61.00 | 61.71 | 2,612 | +0.71(+1.16%) |
Aug 13, 2024 | 60.80 | 61.00 | 60.80 | 61.00 | 2,717 | +0.46(+0.76%) |
Aug 12, 2024 | 60.83 | 60.96 | 60.54 | 60.54 | 3,018 | -0.33(-0.54%) |
Aug 09, 2024 | 60.76 | 60.87 | 60.60 | 60.87 | 2,140 | +0.43(+0.71%) |
Aug 08, 2024 | 60.28 | 60.44 | 59.82 | 60.44 | 3,093 | +0.22(+0.37%) |
Aug 07, 2024 | 60.46 | 60.72 | 60.22 | 60.22 | 7,287 | -0.62(-1.02%) |
Aug 06, 2024 | 60.77 | 60.97 | 60.46 | 60.84 | 4,410 | -0.67(-1.09%) |
Aug 05, 2024 | 61.60 | 61.60 | 60.51 | 61.51 | 3,415 | +0.13(+0.21%) |
Aug 02, 2024 | 61.75 | 61.75 | 61.38 | 61.38 | 2,355 | -0.12(-0.20%) |
Aug 01, 2024 | 61.24 | 61.50 | 60.44 | 61.50 | 1,889 | +0.47(+0.77%) |
Jul 31, 2024 | 60.69 | 61.44 | 60.65 | 61.03 | 5,513 | +0.71(+1.18%) |
Jul 30, 2024 | 60.89 | 60.94 | 60.32 | 60.32 | 4,477 | -0.13(-0.22%) |
Jul 29, 2024 | 60.80 | 60.80 | 60.42 | 60.45 | 6,763 | -0.16(-0.27%) |
Jul 26, 2024 | 60.40 | 60.62 | 60.40 | 60.62 | 6,869 | -0.35(-0.58%) |
Jul 25, 2024 | 60.38 | 60.97 | 60.38 | 60.97 | 2,995 | +0.83(+1.38%) |
Jul 24, 2024 | 60.00 | 60.24 | 60.00 | 60.14 | 12,856 | +0.49(+0.82%) |
Jul 23, 2024 | 59.82 | 59.85 | 59.65 | 59.65 | 4,093 | -0.48(-0.80%) |
Jul 22, 2024 | 60.19 | 60.38 | 60.03 | 60.13 | 2,831 | +0.32(+0.53%) |
Jul 19, 2024 | 59.86 | 59.95 | 59.68 | 59.81 | 3,396 | -0.33(-0.54%) |
Jul 18, 2024 | 60.01 | 60.23 | 59.65 | 60.14 | 28,491 | +0.45(+0.75%) |
Jul 17, 2024 | 59.60 | 59.70 | 59.54 | 59.70 | 2,990 | +0.84(+1.42%) |
Jul 16, 2024 | 58.34 | 59.00 | 58.34 | 58.86 | 20,898 | -0.14(-0.24%) |
Jul 15, 2024 | 58.97 | 59.00 | 58.76 | 59.00 | 4,459 | +0.34(+0.58%) |
Jul 12, 2024 | 59.20 | 59.20 | 58.65 | 58.66 | 5,720 | -0.19(-0.32%) |
Jul 11, 2024 | 58.80 | 58.93 | 58.65 | 58.85 | 4,587 | +0.19(+0.32%) |
Jul 10, 2024 | 58.12 | 58.73 | 58.12 | 58.66 | 6,283 | +1.22(+2.12%) |
Jul 09, 2024 | 57.30 | 57.54 | 57.30 | 57.44 | 8,398 | +0.38(+0.67%) |
Jul 08, 2024 | 57.47 | 57.47 | 56.96 | 57.06 | 9,185 | -0.27(-0.47%) |
Jul 05, 2024 | 57.18 | 57.33 | 56.85 | 57.33 | 7,243 | +0.80(+1.42%) |
Jul 03, 2024 | 56.52 | 56.82 | 56.16 | 56.53 | 2,857 | +0.49(+0.88%) |
Jul 02, 2024 | 56.19 | 56.19 | 55.69 | 56.04 | 16,373 | -0.50(-0.89%) |
Jul 01, 2024 | 56.33 | 56.74 | 55.92 | 56.54 | 10,220 | +0.09(+0.16%) |
Jun 28, 2024 | 55.62 | 56.45 | 55.62 | 56.45 | 9,266 | +0.79(+1.42%) |
Jun 27, 2024 | 55.69 | 55.72 | 55.43 | 55.66 | 14,599 | -0.19(-0.34%) |
Jun 26, 2024 | 55.70 | 56.25 | 55.59 | 55.85 | 13,078 | -0.59(-1.05%) |
Jun 25, 2024 | 56.83 | 56.83 | 56.06 | 56.45 | 16,294 | -0.40(-0.69%) |
Jun 24, 2024 | 56.55 | 56.84 | 56.52 | 56.84 | 21,959 | +0.53(+0.94%) |
Jun 21, 2024 | 56.07 | 56.31 | 55.56 | 56.31 | 14,285 | +0.32(+0.57%) |
Jun 20, 2024 | 55.92 | 56.50 | 55.86 | 55.99 | 8,095 | +0.04(+0.07%) |
Jun 18, 2024 | 56.00 | 56.52 | 55.92 | 55.95 | 18,464 | +0.37(+0.67%) |
Jun 17, 2024 | 55.37 | 55.73 | 55.35 | 55.58 | 20,269 | -0.12(-0.21%) |
Jun 14, 2024 | 55.69 | 55.93 | 55.24 | 55.70 | 16,205 | +0.29(+0.51%) |
Jun 13, 2024 | 55.16 | 55.55 | 54.68 | 55.41 | 13,570 | +0.39(+0.71%) |
Jun 12, 2024 | 55.67 | 55.77 | 55.02 | 55.02 | 14,260 | -0.43(-0.78%) |
Jun 11, 2024 | 55.25 | 55.69 | 55.25 | 55.45 | 16,201 | -0.50(-0.89%) |
Jun 10, 2024 | 55.67 | 56.03 | 55.52 | 55.95 | 6,202 | -0.69(-1.22%) |
Jun 07, 2024 | 56.03 | 56.64 | 55.92 | 56.64 | 5,291 | -0.35(-0.61%) |
Jun 06, 2024 | 56.57 | 57.19 | 56.57 | 56.99 | 13,579 | +0.50(+0.89%) |
Jun 05, 2024 | 56.75 | 57.19 | 56.49 | 56.49 | 15,580 | +0.11(+0.20%) |
Jun 04, 2024 | 56.26 | 56.78 | 56.13 | 56.38 | 20,386 | +0.53(+0.95%) |