Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 59.79 | 60.38 | 59.79 | 60.25 | 81,060 | +0.45(+0.75%) |
Aug 22, 2024 | 59.99 | 60.10 | 59.75 | 59.80 | 28,016 | -0.10(-0.17%) |
Aug 21, 2024 | 59.94 | 60.04 | 59.83 | 59.90 | 54,193 | -0.01(-0.02%) |
Aug 20, 2024 | 59.87 | 59.94 | 59.70 | 59.91 | 20,254 | -0.02(-0.03%) |
Aug 19, 2024 | 59.81 | 60.29 | 59.65 | 59.93 | 87,138 | +0.22(+0.37%) |
Aug 16, 2024 | 59.63 | 59.80 | 59.63 | 59.71 | 108,762 | -0.07(-0.12%) |
Aug 15, 2024 | 59.83 | 59.96 | 59.69 | 59.78 | 38,057 | +0.22(+0.37%) |
Aug 14, 2024 | 59.77 | 59.77 | 59.50 | 59.56 | 48,012 | -0.10(-0.17%) |
Aug 13, 2024 | 59.95 | 60.03 | 59.51 | 59.66 | 45,301 | -0.29(-0.48%) |
Aug 12, 2024 | 60.15 | 60.15 | 59.50 | 59.95 | 76,160 | +0.11(+0.18%) |
Aug 09, 2024 | 59.52 | 59.84 | 59.50 | 59.84 | 31,168 | +0.28(+0.47%) |
Aug 08, 2024 | 59.57 | 59.64 | 59.36 | 59.56 | 45,127 | +0.15(+0.25%) |
Aug 07, 2024 | 59.83 | 60.07 | 59.33 | 59.41 | 134,792 | -0.09(-0.15%) |
Aug 06, 2024 | 59.49 | 60.45 | 59.40 | 59.50 | 67,705 | -0.03(-0.05%) |
Aug 05, 2024 | 59.28 | 59.65 | 59.00 | 59.53 | 159,969 | -0.07(-0.12%) |
Aug 02, 2024 | 59.25 | 59.72 | 59.20 | 59.60 | 79,863 | -0.06(-0.10%) |
Aug 01, 2024 | 59.54 | 59.66 | 59.35 | 59.66 | 109,317 | +0.11(+0.18%) |
Jul 31, 2024 | 59.83 | 60.15 | 59.47 | 59.55 | 90,603 | -0.20(-0.33%) |
Jul 30, 2024 | 59.82 | 59.87 | 59.64 | 59.75 | 63,810 | -0.03(-0.05%) |
Jul 29, 2024 | 59.66 | 59.84 | 59.55 | 59.78 | 55,199 | +0.00(+0.00%) |
Jul 26, 2024 | 59.70 | 59.88 | 59.54 | 59.78 | 74,561 | +0.32(+0.54%) |
Jul 25, 2024 | 59.74 | 60.29 | 59.40 | 59.46 | 78,951 | -0.13(-0.22%) |
Jul 24, 2024 | 59.46 | 59.75 | 59.38 | 59.59 | 50,750 | +0.09(+0.15%) |
Jul 23, 2024 | 59.28 | 59.55 | 59.27 | 59.50 | 105,258 | +0.04(+0.07%) |
Jul 22, 2024 | 59.17 | 59.64 | 59.17 | 59.46 | 100,327 | +0.15(+0.25%) |
Jul 19, 2024 | 59.53 | 59.53 | 59.19 | 59.31 | 49,747 | -0.13(-0.22%) |
Jul 18, 2024 | 59.36 | 59.65 | 59.36 | 59.44 | 77,195 | -0.04(-0.07%) |
Jul 17, 2024 | 59.41 | 59.60 | 59.26 | 59.48 | 111,674 | -0.01(-0.02%) |
Jul 16, 2024 | 59.53 | 59.77 | 59.39 | 59.49 | 107,263 | +0.14(+0.24%) |
Jul 15, 2024 | 59.30 | 60.07 | 59.30 | 59.35 | 107,492 | +0.15(+0.25%) |
Jul 12, 2024 | 59.65 | 59.69 | 59.19 | 59.20 | 87,699 | -0.04(-0.07%) |
Jul 11, 2024 | 59.50 | 60.02 | 59.13 | 59.24 | 73,036 | -0.07(-0.12%) |
Jul 10, 2024 | 58.96 | 59.37 | 58.96 | 59.31 | 77,824 | +0.26(+0.44%) |
Jul 09, 2024 | 58.84 | 59.07 | 58.80 | 59.05 | 35,905 | +0.09(+0.15%) |
Jul 08, 2024 | 58.82 | 59.37 | 58.82 | 58.96 | 67,202 | +0.07(+0.12%) |
Jul 05, 2024 | 58.77 | 58.99 | 58.61 | 58.89 | 53,185 | +0.03(+0.05%) |
Jul 03, 2024 | 59.12 | 59.22 | 58.73 | 58.86 | 16,734 | -0.04(-0.07%) |
Jul 02, 2024 | 58.47 | 59.31 | 58.47 | 58.90 | 70,963 | +0.25(+0.43%) |
Jul 01, 2024 | 58.53 | 59.09 | 58.46 | 58.65 | 112,384 | -0.05(-0.09%) |
Jun 28, 2024 | 58.78 | 59.12 | 58.30 | 58.70 | 228,815 | +0.25(+0.43%) |
Jun 27, 2024 | 58.25 | 58.64 | 58.25 | 58.45 | 79,136 | +0.07(+0.12%) |
Jun 26, 2024 | 58.25 | 58.46 | 58.25 | 58.38 | 89,306 | +0.10(+0.17%) |
Jun 25, 2024 | 58.27 | 58.45 | 58.20 | 58.28 | 62,000 | +0.02(+0.03%) |
Jun 24, 2024 | 58.37 | 58.53 | 58.20 | 58.26 | 83,918 | +0.01(+0.02%) |
Jun 21, 2024 | 58.25 | 58.45 | 58.23 | 58.25 | 340,731 | -0.01(-0.02%) |
Jun 20, 2024 | 58.27 | 58.73 | 58.10 | 58.26 | 85,465 | +0.02(+0.03%) |
Jun 18, 2024 | 58.03 | 58.59 | 58.03 | 58.24 | 70,814 | +0.34(+0.59%) |
Jun 17, 2024 | 58.38 | 58.38 | 57.87 | 57.90 | 143,882 | -0.24(-0.41%) |
Jun 14, 2024 | 58.50 | 58.72 | 57.90 | 58.14 | 217,363 | -0.36(-0.62%) |
Jun 13, 2024 | 58.40 | 58.77 | 58.12 | 58.50 | 128,298 | -0.04(-0.07%) |
Jun 12, 2024 | 58.88 | 58.88 | 58.06 | 58.54 | 207,326 | +0.03(+0.05%) |
Jun 11, 2024 | 58.62 | 58.76 | 58.39 | 58.51 | 159,633 | -0.37(-0.63%) |
Jun 10, 2024 | 58.72 | 58.95 | 58.61 | 58.88 | 93,218 | +0.05(+0.08%) |
Jun 07, 2024 | 58.71 | 58.95 | 58.71 | 58.83 | 89,813 | +0.01(+0.02%) |
Jun 06, 2024 | 58.80 | 59.01 | 58.59 | 58.82 | 121,599 | -0.02(-0.03%) |
Jun 05, 2024 | 59.01 | 59.12 | 58.64 | 58.84 | 105,100 | -0.17(-0.29%) |
Jun 04, 2024 | 58.69 | 59.16 | 58.69 | 59.01 | 322,863 | +0.32(+0.55%) |