Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 56.81 | 56.97 | 56.16 | 56.20 | 2,309,392 | -0.19(-0.34%) |
Aug 28, 2024 | 56.97 | 57.37 | 56.10 | 56.39 | 1,553,316 | -0.73(-1.28%) |
Aug 27, 2024 | 57.35 | 57.66 | 56.82 | 57.12 | 1,318,839 | -0.60(-1.04%) |
Aug 26, 2024 | 57.60 | 58.26 | 57.07 | 57.72 | 2,443,980 | +0.21(+0.37%) |
Aug 23, 2024 | 56.49 | 58.18 | 56.21 | 57.51 | 1,351,844 | +1.62(+2.90%) |
Aug 22, 2024 | 56.43 | 56.55 | 55.75 | 55.89 | 1,987,579 | -0.40(-0.71%) |
Aug 21, 2024 | 55.79 | 56.42 | 55.60 | 56.29 | 1,500,677 | +0.89(+1.61%) |
Aug 20, 2024 | 56.16 | 56.23 | 55.25 | 55.40 | 1,944,355 | -0.96(-1.70%) |
Aug 19, 2024 | 56.14 | 56.63 | 56.03 | 56.36 | 3,768,799 | +0.55(+0.99%) |
Aug 16, 2024 | 55.08 | 56.11 | 54.93 | 55.81 | 2,130,817 | -0.23(-0.41%) |
Aug 15, 2024 | 55.34 | 56.39 | 55.34 | 56.04 | 792,993 | +1.89(+3.49%) |
Aug 14, 2024 | 54.53 | 54.90 | 53.95 | 54.15 | 620,239 | -0.21(-0.39%) |
Aug 13, 2024 | 52.45 | 54.56 | 52.45 | 54.36 | 910,653 | +2.08(+3.98%) |
Aug 12, 2024 | 53.39 | 53.39 | 52.25 | 52.28 | 3,121,058 | -1.00(-1.88%) |
Aug 09, 2024 | 53.93 | 53.93 | 53.02 | 53.28 | 2,007,325 | -0.54(-1.00%) |
Aug 08, 2024 | 53.94 | 54.08 | 53.36 | 53.82 | 1,555,416 | +0.39(+0.73%) |
Aug 07, 2024 | 54.26 | 54.50 | 53.11 | 53.43 | 1,882,635 | +0.19(+0.36%) |
Aug 06, 2024 | 54.23 | 54.27 | 53.04 | 53.24 | 2,866,516 | -2.83(-5.05%) |
Aug 02, 2024 | 56.07 | 0 | -3.56(-5.97%) | |||
Aug 01, 2024 | 60.46 | 61.27 | 59.03 | 59.63 | 1,143,716 | -1.64(-2.68%) |
Jul 31, 2024 | 60.84 | 62.27 | 60.84 | 61.27 | 696,639 | +0.73(+1.21%) |
Jul 30, 2024 | 60.79 | 61.28 | 60.29 | 60.54 | 747,475 | -0.08(-0.13%) |
Jul 29, 2024 | 60.38 | 60.93 | 59.47 | 60.62 | 3,174,620 | +0.41(+0.68%) |
Jul 26, 2024 | 60.40 | 60.45 | 59.37 | 60.21 | 1,829,757 | +0.44(+0.74%) |
Jul 25, 2024 | 58.93 | 60.72 | 58.92 | 59.77 | 1,125,079 | +0.82(+1.39%) |
Jul 24, 2024 | 60.05 | 60.70 | 58.85 | 58.95 | 1,908,585 | -1.39(-2.30%) |
Jul 23, 2024 | 60.99 | 61.10 | 60.18 | 60.34 | 804,032 | -0.91(-1.49%) |
Jul 22, 2024 | 60.37 | 61.27 | 59.70 | 61.25 | 2,954,365 | +1.28(+2.13%) |
Jul 19, 2024 | 60.70 | 61.77 | 59.43 | 59.97 | 852,359 | -2.15(-3.46%) |
Jul 18, 2024 | 62.68 | 63.60 | 61.75 | 62.12 | 1,631,437 | -0.59(-0.94%) |
Jul 17, 2024 | 61.88 | 62.95 | 61.56 | 62.71 | 1,416,761 | +0.06(+0.10%) |
Jul 16, 2024 | 61.13 | 62.79 | 60.61 | 62.65 | 937,229 | +1.83(+3.01%) |
Jul 15, 2024 | 60.39 | 61.67 | 59.91 | 60.82 | 708,947 | +0.23(+0.38%) |
Jul 12, 2024 | 60.81 | 61.28 | 60.50 | 60.59 | 503,992 | -0.13(-0.21%) |
Jul 11, 2024 | 59.91 | 60.95 | 59.83 | 60.72 | 935,012 | +1.36(+2.29%) |
Jul 10, 2024 | 57.99 | 59.45 | 57.94 | 59.36 | 1,018,838 | +1.04(+1.78%) |
Jul 09, 2024 | 57.88 | 58.45 | 57.50 | 58.32 | 398,958 | +0.25(+0.43%) |
Jul 08, 2024 | 57.86 | 58.34 | 57.86 | 58.07 | 410,204 | +0.44(+0.76%) |
Jul 05, 2024 | 58.01 | 58.26 | 57.60 | 57.63 | 631,262 | -0.65(-1.12%) |
Jul 04, 2024 | 58.30 | 58.88 | 58.19 | 58.28 | 122,529 | +0.04(+0.07%) |
Jul 03, 2024 | 58.31 | 58.49 | 57.65 | 58.24 | 479,503 | +0.14(+0.24%) |
Jul 02, 2024 | 57.07 | 58.70 | 56.93 | 58.10 | 813,702 | +0.76(+1.33%) |
Jun 28, 2024 | 57.34 | 0 | +0.39(+0.68%) | |||
Jun 27, 2024 | 57.08 | 57.33 | 56.66 | 56.95 | 1,044,060 | -0.01(-0.02%) |
Jun 26, 2024 | 56.47 | 57.01 | 55.93 | 56.96 | 2,150,796 | +0.02(+0.04%) |
Jun 25, 2024 | 58.16 | 58.16 | 56.88 | 56.94 | 1,003,215 | -1.22(-2.10%) |
Jun 24, 2024 | 58.06 | 59.19 | 58.00 | 58.16 | 1,235,561 | +0.30(+0.52%) |
Jun 21, 2024 | 57.64 | 58.15 | 57.34 | 57.86 | 2,552,808 | +0.40(+0.70%) |
Jun 20, 2024 | 57.83 | 58.17 | 57.32 | 57.46 | 538,925 | -0.10(-0.17%) |
Jun 19, 2024 | 57.94 | 58.40 | 57.51 | 57.56 | 360,274 | -0.55(-0.95%) |
Jun 18, 2024 | 58.72 | 59.27 | 57.82 | 58.11 | 819,421 | -0.73(-1.24%) |
Jun 17, 2024 | 57.91 | 58.89 | 57.75 | 58.84 | 1,747,035 | +0.87(+1.50%) |
Jun 14, 2024 | 58.00 | 58.09 | 56.76 | 57.97 | 842,491 | -0.71(-1.21%) |
Jun 13, 2024 | 59.60 | 59.64 | 58.63 | 58.68 | 1,647,564 | -0.80(-1.34%) |
Jun 12, 2024 | 60.17 | 60.77 | 59.26 | 59.48 | 1,495,616 | +0.25(+0.42%) |
Jun 11, 2024 | 59.67 | 59.68 | 58.89 | 59.23 | 1,199,276 | -0.84(-1.40%) |
Jun 10, 2024 | 59.68 | 60.36 | 59.32 | 60.07 | 984,508 | -0.12(-0.20%) |
Jun 07, 2024 | 60.00 | 60.28 | 59.74 | 60.19 | 826,665 | -0.19(-0.31%) |
Jun 06, 2024 | 60.45 | 60.80 | 60.13 | 60.38 | 607,086 | -0.50(-0.82%) |
Jun 05, 2024 | 61.07 | 61.15 | 60.24 | 60.88 | 848,387 | -0.03(-0.05%) |
Jun 04, 2024 | 61.17 | 61.87 | 60.87 | 60.91 | 1,311,427 | -0.67(-1.09%) |