Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 60.82 | 61.17 | 60.82 | 61.06 | 2,003,654 | +0.12(+0.20%) |
Aug 20, 2024 | 61.11 | 61.15 | 60.78 | 60.94 | 1,523,551 | -0.21(-0.34%) |
Aug 19, 2024 | 60.75 | 61.18 | 60.67 | 61.15 | 748,567 | +0.65(+1.07%) |
Aug 16, 2024 | 60.24 | 60.53 | 60.16 | 60.50 | 931,312 | +0.62(+1.04%) |
Aug 15, 2024 | 59.60 | 60.04 | 59.54 | 59.88 | 1,596,947 | +0.53(+0.89%) |
Aug 14, 2024 | 59.43 | 59.47 | 59.09 | 59.35 | 1,977,525 | -0.03(-0.05%) |
Aug 13, 2024 | 58.86 | 59.39 | 58.77 | 59.38 | 5,624,663 | +0.67(+1.14%) |
Aug 12, 2024 | 58.72 | 58.90 | 58.52 | 58.71 | 1,136,350 | +0.14(+0.24%) |
Aug 09, 2024 | 58.41 | 58.70 | 58.17 | 58.57 | 1,270,900 | +0.45(+0.77%) |
Aug 08, 2024 | 57.48 | 58.15 | 57.28 | 58.12 | 1,526,200 | +1.33(+2.34%) |
Aug 07, 2024 | 57.85 | 57.86 | 56.77 | 56.79 | 2,382,471 | +0.45(+0.80%) |
Aug 06, 2024 | 55.99 | 56.86 | 55.76 | 56.34 | 2,175,896 | +0.30(+0.54%) |
Aug 05, 2024 | 54.44 | 56.39 | 54.41 | 56.04 | 2,146,172 | -1.98(-3.41%) |
Aug 02, 2024 | 58.11 | 58.20 | 57.71 | 58.02 | 7,447,437 | -1.09(-1.84%) |
Aug 01, 2024 | 59.83 | 60.04 | 58.87 | 59.11 | 1,858,048 | -1.11(-1.84%) |
Jul 31, 2024 | 60.01 | 60.42 | 59.94 | 60.22 | 8,074,702 | +1.34(+2.28%) |
Jul 30, 2024 | 59.26 | 59.27 | 58.61 | 58.88 | 1,697,600 | -0.15(-0.25%) |
Jul 29, 2024 | 59.18 | 59.30 | 58.80 | 59.03 | 1,065,042 | -0.23(-0.39%) |
Jul 26, 2024 | 59.23 | 59.34 | 59.03 | 59.26 | 2,228,661 | +0.68(+1.16%) |
Jul 25, 2024 | 58.62 | 59.04 | 58.21 | 58.58 | 8,099,884 | -0.04(-0.07%) |
Jul 24, 2024 | 59.34 | 59.40 | 58.61 | 58.62 | 5,622,900 | -0.87(-1.46%) |
Jul 23, 2024 | 59.85 | 59.85 | 59.45 | 59.49 | 1,461,330 | -0.35(-0.58%) |
Jul 22, 2024 | 59.73 | 59.87 | 59.59 | 59.84 | 740,075 | +0.30(+0.50%) |
Jul 19, 2024 | 60.00 | 60.03 | 59.50 | 59.54 | 1,771,182 | -0.65(-1.08%) |
Jul 18, 2024 | 60.91 | 61.02 | 60.06 | 60.19 | 2,536,950 | -0.55(-0.91%) |
Jul 17, 2024 | 61.11 | 61.11 | 60.72 | 60.74 | 1,306,024 | -1.12(-1.81%) |
Jul 16, 2024 | 61.64 | 61.87 | 61.50 | 61.86 | 3,609,135 | +0.46(+0.75%) |
Jul 15, 2024 | 61.65 | 61.70 | 61.30 | 61.40 | 2,092,254 | -0.44(-0.71%) |
Jul 12, 2024 | 61.69 | 62.02 | 61.59 | 61.84 | 1,562,237 | +0.12(+0.19%) |
Jul 11, 2024 | 62.18 | 62.18 | 61.59 | 61.72 | 2,397,772 | +0.08(+0.13%) |
Jul 10, 2024 | 61.52 | 61.67 | 61.35 | 61.64 | 1,101,117 | +0.53(+0.87%) |
Jul 09, 2024 | 61.20 | 61.25 | 60.98 | 61.11 | 1,934,915 | +0.06(+0.10%) |
Jul 08, 2024 | 61.10 | 61.28 | 60.98 | 61.05 | 1,647,384 | +0.27(+0.44%) |
Jul 05, 2024 | 60.77 | 60.88 | 60.37 | 60.78 | 1,111,679 | +0.67(+1.11%) |
Jul 03, 2024 | 59.68 | 60.16 | 59.68 | 60.11 | 712,946 | +0.76(+1.28%) |
Jul 02, 2024 | 59.03 | 59.38 | 58.94 | 59.35 | 2,050,156 | +0.14(+0.24%) |
Jul 01, 2024 | 59.43 | 59.52 | 59.12 | 59.21 | 1,898,533 | +0.01(+0.02%) |
Jun 28, 2024 | 59.41 | 59.52 | 59.03 | 59.20 | 1,799,402 | +0.18(+0.30%) |
Jun 27, 2024 | 59.00 | 59.16 | 58.92 | 59.02 | 4,440,912 | +0.46(+0.79%) |
Jun 26, 2024 | 58.41 | 58.63 | 58.36 | 58.56 | 1,810,585 | -0.17(-0.29%) |
Jun 25, 2024 | 58.70 | 58.75 | 58.49 | 58.73 | 3,804,829 | +0.09(+0.15%) |
Jun 24, 2024 | 58.79 | 59.07 | 58.64 | 58.64 | 2,484,345 | -0.14(-0.24%) |
Jun 21, 2024 | 58.91 | 58.95 | 58.75 | 58.78 | 1,006,962 | -0.15(-0.25%) |
Jun 20, 2024 | 59.20 | 59.22 | 58.63 | 58.93 | 1,491,171 | -0.03(-0.05%) |
Jun 18, 2024 | 58.62 | 59.06 | 58.44 | 58.96 | 1,367,401 | +0.66(+1.13%) |
Jun 17, 2024 | 58.16 | 58.38 | 57.91 | 58.30 | 1,251,264 | +0.31(+0.53%) |
Jun 14, 2024 | 57.76 | 57.99 | 57.57 | 57.99 | 1,412,573 | +0.19(+0.33%) |
Jun 13, 2024 | 58.03 | 58.04 | 57.55 | 57.80 | 840,463 | -0.14(-0.24%) |
Jun 12, 2024 | 58.18 | 58.28 | 57.84 | 57.94 | 1,840,308 | +0.73(+1.28%) |
Jun 11, 2024 | 57.20 | 57.22 | 56.86 | 57.21 | 1,558,948 | -0.18(-0.31%) |
Jun 10, 2024 | 57.17 | 57.44 | 56.97 | 57.39 | 1,662,064 | +0.38(+0.66%) |
Jun 07, 2024 | 57.45 | 57.45 | 56.92 | 57.01 | 2,658,773 | -0.45(-0.78%) |
Jun 06, 2024 | 57.42 | 57.50 | 57.27 | 57.46 | 3,932,177 | +0.39(+0.68%) |
Jun 05, 2024 | 56.71 | 57.08 | 56.56 | 57.07 | 1,313,141 | +1.18(+2.11%) |
Jun 04, 2024 | 55.84 | 55.95 | 55.60 | 55.89 | 1,654,362 | -1.31(-2.29%) |