Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 60.96 | 61.12 | 60.83 | 61.05 | 1,383,652 | -0.20(-0.33%) |
Aug 28, 2024 | 61.35 | 61.44 | 61.18 | 61.25 | 1,422,840 | -0.08(-0.13%) |
Aug 27, 2024 | 61.04 | 61.40 | 60.98 | 61.33 | 1,610,286 | -0.11(-0.18%) |
Aug 26, 2024 | 61.72 | 61.73 | 61.39 | 61.44 | 1,504,261 | -0.11(-0.18%) |
Aug 23, 2024 | 61.43 | 61.72 | 61.31 | 61.55 | 2,199,948 | +0.36(+0.59%) |
Aug 22, 2024 | 61.46 | 61.50 | 61.00 | 61.19 | 1,564,290 | -0.57(-0.92%) |
Aug 21, 2024 | 61.71 | 62.02 | 61.45 | 61.76 | 1,773,923 | +0.05(+0.08%) |
Aug 20, 2024 | 61.48 | 61.77 | 61.38 | 61.71 | 1,502,200 | +0.47(+0.77%) |
Aug 19, 2024 | 60.97 | 61.38 | 60.96 | 61.24 | 1,401,927 | +0.27(+0.44%) |
Aug 16, 2024 | 60.96 | 61.03 | 60.73 | 60.97 | 1,385,060 | +0.20(+0.33%) |
Aug 15, 2024 | 60.39 | 60.77 | 60.28 | 60.77 | 1,874,187 | -0.52(-0.85%) |
Aug 14, 2024 | 61.11 | 61.44 | 61.07 | 61.29 | 1,640,673 | +0.34(+0.56%) |
Aug 13, 2024 | 60.96 | 61.00 | 60.77 | 60.95 | 1,497,704 | +0.40(+0.66%) |
Aug 12, 2024 | 60.21 | 60.66 | 60.12 | 60.55 | 1,882,725 | +0.21(+0.35%) |
Aug 09, 2024 | 60.48 | 60.50 | 60.24 | 60.34 | 1,210,587 | +0.57(+0.95%) |
Aug 08, 2024 | 59.68 | 59.84 | 59.52 | 59.77 | 3,172,171 | -0.33(-0.55%) |
Aug 07, 2024 | 60.21 | 60.46 | 59.92 | 60.10 | 3,485,238 | -0.48(-0.79%) |
Aug 06, 2024 | 61.48 | 61.59 | 60.58 | 60.58 | 2,895,952 | -1.28(-2.07%) |
Aug 05, 2024 | 62.37 | 62.50 | 61.30 | 61.86 | 6,535,079 | +0.32(+0.52%) |
Aug 02, 2024 | 60.83 | 61.59 | 60.76 | 61.54 | 3,399,440 | +1.68(+2.81%) |
Aug 01, 2024 | 59.72 | 60.16 | 59.70 | 59.86 | 2,737,702 | +0.35(+0.59%) |
Jul 31, 2024 | 59.31 | 59.55 | 59.15 | 59.51 | 2,158,533 | +0.61(+1.04%) |
Jul 30, 2024 | 58.86 | 59.02 | 58.61 | 58.90 | 1,435,171 | +0.20(+0.34%) |
Jul 29, 2024 | 58.83 | 58.83 | 58.55 | 58.70 | 800,650 | +0.26(+0.44%) |
Jul 26, 2024 | 58.42 | 58.52 | 58.28 | 58.44 | 1,174,622 | +0.43(+0.74%) |
Jul 25, 2024 | 57.89 | 58.35 | 57.84 | 58.01 | 1,605,521 | +0.40(+0.69%) |
Jul 24, 2024 | 58.21 | 58.32 | 57.55 | 57.61 | 1,576,340 | -0.54(-0.93%) |
Jul 23, 2024 | 58.29 | 58.43 | 58.12 | 58.15 | 1,077,594 | -0.02(-0.03%) |
Jul 22, 2024 | 58.59 | 58.66 | 57.98 | 58.17 | 1,524,502 | -0.19(-0.33%) |
Jul 19, 2024 | 58.40 | 58.47 | 58.28 | 58.36 | 1,337,867 | -0.29(-0.49%) |
Jul 18, 2024 | 58.78 | 59.03 | 58.59 | 58.65 | 2,468,544 | -0.42(-0.71%) |
Jul 17, 2024 | 58.89 | 59.18 | 58.76 | 59.07 | 1,851,410 | +0.06(+0.10%) |
Jul 16, 2024 | 58.69 | 59.05 | 58.60 | 59.01 | 1,382,714 | +0.70(+1.20%) |
Jul 15, 2024 | 58.36 | 58.54 | 58.24 | 58.31 | 1,734,240 | -0.55(-0.93%) |
Jul 12, 2024 | 58.67 | 58.87 | 58.56 | 58.86 | 1,425,280 | +0.19(+0.32%) |
Jul 11, 2024 | 58.75 | 58.99 | 58.62 | 58.67 | 1,970,194 | +0.56(+0.96%) |
Jul 10, 2024 | 58.03 | 58.15 | 57.91 | 58.11 | 8,929,188 | +0.15(+0.26%) |
Jul 09, 2024 | 58.02 | 58.13 | 57.67 | 57.96 | 1,932,005 | -0.20(-0.34%) |
Jul 08, 2024 | 58.07 | 58.24 | 57.90 | 58.16 | 1,318,722 | +0.10(+0.17%) |
Jul 05, 2024 | 57.90 | 58.16 | 57.70 | 58.06 | 1,533,059 | +0.41(+0.71%) |
Jul 03, 2024 | 57.23 | 57.67 | 57.19 | 57.65 | 1,094,748 | +0.74(+1.30%) |
Jul 02, 2024 | 56.97 | 57.03 | 56.62 | 56.91 | 2,133,471 | +0.39(+0.69%) |
Jul 01, 2024 | 56.80 | 57.15 | 56.44 | 56.52 | 2,939,594 | -0.96(-1.68%) |
Jun 28, 2024 | 58.53 | 58.55 | 57.44 | 57.48 | 2,554,770 | -0.91(-1.55%) |
Jun 27, 2024 | 58.39 | 58.49 | 58.34 | 58.39 | 1,741,943 | +0.19(+0.33%) |
Jun 26, 2024 | 58.27 | 58.35 | 58.16 | 58.20 | 1,125,099 | -0.77(-1.30%) |
Jun 25, 2024 | 58.74 | 58.99 | 58.71 | 58.97 | 1,353,558 | +0.11(+0.19%) |
Jun 24, 2024 | 58.72 | 58.87 | 58.54 | 58.86 | 1,273,390 | +0.19(+0.32%) |
Jun 21, 2024 | 58.84 | 58.96 | 58.46 | 58.67 | 1,924,953 | +0.02(+0.03%) |
Jun 20, 2024 | 58.34 | 58.68 | 58.29 | 58.65 | 1,272,296 | -0.37(-0.62%) |
Jun 18, 2024 | 58.60 | 59.04 | 58.52 | 59.02 | 1,569,380 | +0.50(+0.85%) |
Jun 17, 2024 | 58.39 | 58.56 | 58.26 | 58.52 | 2,215,176 | -0.53(-0.89%) |
Jun 14, 2024 | 58.93 | 59.15 | 58.82 | 59.05 | 2,202,054 | +0.44(+0.75%) |
Jun 13, 2024 | 58.28 | 58.70 | 58.13 | 58.61 | 1,775,691 | +0.74(+1.27%) |
Jun 12, 2024 | 58.14 | 58.47 | 57.83 | 57.87 | 2,366,045 | +0.45(+0.78%) |
Jun 11, 2024 | 56.98 | 57.45 | 56.92 | 57.42 | 937,592 | +0.52(+0.91%) |
Jun 10, 2024 | 56.96 | 56.99 | 56.79 | 56.91 | 1,165,770 | -0.34(-0.59%) |
Jun 07, 2024 | 57.42 | 57.42 | 57.18 | 57.24 | 2,172,231 | -1.04(-1.78%) |
Jun 06, 2024 | 58.08 | 58.37 | 58.05 | 58.28 | 952,326 | -0.01(-0.02%) |
Jun 05, 2024 | 58.11 | 58.31 | 57.76 | 58.29 | 1,788,762 | +0.38(+0.65%) |
Jun 04, 2024 | 57.65 | 58.01 | 57.54 | 57.91 | 2,235,501 | +0.63(+1.10%) |