Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 58.20 | 58.30 | 57.85 | 58.19 | 151,496 | +0.13(+0.22%) |
Aug 29, 2024 | 58.08 | 58.30 | 57.93 | 58.06 | 130,517 | +0.19(+0.33%) |
Aug 28, 2024 | 57.88 | 58.00 | 57.62 | 57.87 | 365,839 | -0.14(-0.24%) |
Aug 27, 2024 | 57.89 | 58.10 | 57.81 | 58.01 | 96,502 | +0.21(+0.36%) |
Aug 26, 2024 | 57.78 | 57.96 | 57.73 | 57.80 | 177,621 | -0.13(-0.22%) |
Aug 23, 2024 | 57.37 | 57.98 | 57.30 | 57.93 | 200,911 | +0.89(+1.56%) |
Aug 22, 2024 | 57.49 | 57.54 | 56.96 | 57.04 | 140,987 | -0.30(-0.52%) |
Aug 21, 2024 | 57.12 | 57.40 | 57.01 | 57.34 | 203,458 | +0.43(+0.76%) |
Aug 20, 2024 | 56.84 | 56.98 | 56.74 | 56.91 | 543,692 | -0.03(-0.05%) |
Aug 19, 2024 | 56.63 | 57.00 | 56.60 | 56.94 | 263,117 | +0.60(+1.06%) |
Aug 16, 2024 | 56.05 | 56.35 | 56.03 | 56.34 | 134,190 | +0.31(+0.55%) |
Aug 15, 2024 | 55.84 | 56.11 | 55.80 | 56.03 | 118,879 | +0.58(+1.05%) |
Aug 14, 2024 | 55.33 | 55.51 | 55.30 | 55.45 | 108,269 | +0.32(+0.58%) |
Aug 13, 2024 | 54.60 | 55.16 | 54.60 | 55.13 | 180,335 | +0.71(+1.30%) |
Aug 12, 2024 | 54.47 | 54.55 | 54.29 | 54.42 | 167,152 | -0.15(-0.27%) |
Aug 09, 2024 | 54.19 | 54.58 | 54.09 | 54.57 | 1,007,399 | +0.32(+0.59%) |
Aug 08, 2024 | 53.83 | 54.27 | 53.66 | 54.25 | 373,305 | +0.78(+1.46%) |
Aug 07, 2024 | 54.03 | 54.20 | 53.40 | 53.47 | 341,042 | +0.12(+0.22%) |
Aug 06, 2024 | 52.88 | 53.66 | 52.81 | 53.35 | 608,556 | +0.10(+0.19%) |
Aug 05, 2024 | 52.91 | 53.57 | 52.75 | 53.25 | 1,157,106 | -1.16(-2.13%) |
Aug 02, 2024 | 54.43 | 54.55 | 54.07 | 54.41 | 356,609 | -0.44(-0.80%) |
Aug 01, 2024 | 55.54 | 55.69 | 54.59 | 54.85 | 294,074 | -1.07(-1.91%) |
Jul 31, 2024 | 56.00 | 56.27 | 55.84 | 55.92 | 105,520 | +0.48(+0.87%) |
Jul 30, 2024 | 55.49 | 55.56 | 55.22 | 55.44 | 138,163 | +0.17(+0.31%) |
Jul 29, 2024 | 55.40 | 55.42 | 55.09 | 55.27 | 100,829 | -0.38(-0.68%) |
Jul 26, 2024 | 55.34 | 55.75 | 55.31 | 55.65 | 294,428 | +0.74(+1.35%) |
Jul 25, 2024 | 54.81 | 55.36 | 54.64 | 54.91 | 131,878 | -0.19(-0.34%) |
Jul 24, 2024 | 55.49 | 55.62 | 55.06 | 55.10 | 203,010 | -0.54(-0.97%) |
Jul 23, 2024 | 55.73 | 55.79 | 55.59 | 55.64 | 236,453 | -0.44(-0.78%) |
Jul 22, 2024 | 55.95 | 56.08 | 55.77 | 56.08 | 187,280 | +0.80(+1.45%) |
Jul 19, 2024 | 55.43 | 55.49 | 55.23 | 55.28 | 129,561 | -0.33(-0.59%) |
Jul 18, 2024 | 56.36 | 56.36 | 55.52 | 55.61 | 740,841 | -0.52(-0.93%) |
Jul 17, 2024 | 56.12 | 56.34 | 56.03 | 56.13 | 177,027 | -0.28(-0.50%) |
Jul 16, 2024 | 56.03 | 56.41 | 55.93 | 56.41 | 190,875 | +0.16(+0.28%) |
Jul 15, 2024 | 56.66 | 56.66 | 56.17 | 56.25 | 123,274 | -0.63(-1.11%) |
Jul 12, 2024 | 56.65 | 57.08 | 56.65 | 56.88 | 269,052 | +0.66(+1.17%) |
Jul 11, 2024 | 56.40 | 56.50 | 56.17 | 56.22 | 197,597 | +0.22(+0.39%) |
Jul 10, 2024 | 55.57 | 56.00 | 55.54 | 56.00 | 134,392 | +0.72(+1.30%) |
Jul 09, 2024 | 55.46 | 55.46 | 55.11 | 55.28 | 125,111 | -0.46(-0.83%) |
Jul 08, 2024 | 56.12 | 56.15 | 55.69 | 55.74 | 189,449 | -0.25(-0.45%) |
Jul 05, 2024 | 56.06 | 56.08 | 55.58 | 55.99 | 190,398 | +0.44(+0.79%) |
Jul 03, 2024 | 55.40 | 55.57 | 55.39 | 55.55 | 184,358 | +0.63(+1.15%) |
Jul 02, 2024 | 54.61 | 54.94 | 54.56 | 54.92 | 197,118 | -0.12(-0.22%) |
Jul 01, 2024 | 55.24 | 55.41 | 54.87 | 55.04 | 549,991 | +0.28(+0.51%) |
Jun 28, 2024 | 54.70 | 54.87 | 54.53 | 54.76 | 652,327 | -0.09(-0.16%) |
Jun 27, 2024 | 54.98 | 55.08 | 54.72 | 54.85 | 180,886 | -0.09(-0.16%) |
Jun 26, 2024 | 54.82 | 55.01 | 54.79 | 54.94 | 332,051 | -0.49(-0.88%) |
Jun 25, 2024 | 55.21 | 55.47 | 55.12 | 55.43 | 174,965 | -0.04(-0.07%) |
Jun 24, 2024 | 55.49 | 55.73 | 55.38 | 55.47 | 105,589 | +0.47(+0.85%) |
Jun 21, 2024 | 54.95 | 55.10 | 54.77 | 55.00 | 164,248 | -0.45(-0.81%) |
Jun 20, 2024 | 55.29 | 55.54 | 55.16 | 55.45 | 409,423 | +0.15(+0.27%) |
Jun 18, 2024 | 55.07 | 55.34 | 55.07 | 55.30 | 307,737 | +0.23(+0.42%) |
Jun 17, 2024 | 54.75 | 55.07 | 54.52 | 55.07 | 249,841 | +0.41(+0.75%) |
Jun 14, 2024 | 54.59 | 54.74 | 54.31 | 54.66 | 372,607 | -0.87(-1.57%) |
Jun 13, 2024 | 55.94 | 55.94 | 55.34 | 55.53 | 146,164 | -0.83(-1.47%) |
Jun 12, 2024 | 56.56 | 56.66 | 56.24 | 56.36 | 273,014 | +0.83(+1.49%) |
Jun 11, 2024 | 55.52 | 55.65 | 54.94 | 55.53 | 1,128,370 | -0.69(-1.22%) |
Jun 10, 2024 | 55.82 | 56.23 | 55.73 | 56.22 | 162,261 | -0.21(-0.36%) |
Jun 07, 2024 | 56.60 | 56.72 | 56.36 | 56.42 | 76,098 | -0.69(-1.22%) |
Jun 06, 2024 | 56.93 | 57.12 | 56.85 | 57.12 | 192,243 | +0.26(+0.46%) |
Jun 05, 2024 | 56.76 | 56.85 | 56.46 | 56.85 | 162,655 | +0.54(+0.96%) |
Jun 04, 2024 | 56.24 | 56.33 | 56.03 | 56.31 | 210,331 | -0.10(-0.17%) |