Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 58.76 | 58.96 | 58.76 | 58.96 | 707 | +0.45(+0.77%) |
Aug 29, 2024 | 58.40 | 58.80 | 58.40 | 58.50 | 1,824 | +0.15(+0.25%) |
Aug 28, 2024 | 58.58 | 58.58 | 58.27 | 58.36 | 490 | -0.24(-0.41%) |
Aug 27, 2024 | 58.43 | 58.61 | 58.43 | 58.60 | 1,048 | -0.05(-0.08%) |
Aug 26, 2024 | 59.02 | 59.09 | 58.64 | 58.64 | 1,826 | -0.11(-0.18%) |
Aug 23, 2024 | 58.63 | 58.75 | 58.63 | 58.75 | 261 | +0.95(+1.64%) |
Aug 22, 2024 | 58.34 | 58.34 | 57.80 | 57.80 | 5,945 | -0.33(-0.57%) |
Aug 21, 2024 | 57.80 | 58.13 | 57.80 | 58.13 | 677 | +0.63(+1.10%) |
Aug 20, 2024 | 57.58 | 57.64 | 57.50 | 57.50 | 786 | -0.28(-0.49%) |
Aug 19, 2024 | 57.62 | 57.78 | 57.62 | 57.78 | 1,150 | +0.42(+0.73%) |
Aug 16, 2024 | 57.22 | 57.36 | 57.13 | 57.36 | 8,388 | +0.17(+0.30%) |
Aug 15, 2024 | 57.28 | 57.30 | 57.19 | 57.19 | 4,790 | +0.77(+1.37%) |
Aug 14, 2024 | 56.31 | 56.42 | 56.30 | 56.42 | 100,849 | +0.13(+0.22%) |
Aug 13, 2024 | 55.88 | 56.29 | 55.88 | 56.29 | 349 | +0.83(+1.50%) |
Aug 12, 2024 | 56.12 | 56.12 | 55.46 | 55.46 | 4,196 | -0.39(-0.69%) |
Aug 09, 2024 | 55.73 | 55.85 | 55.73 | 55.85 | 830 | +0.11(+0.21%) |
Aug 08, 2024 | 55.76 | 55.76 | 55.73 | 55.73 | 183 | +1.06(+1.94%) |
Aug 07, 2024 | 55.68 | 55.72 | 54.67 | 54.67 | 2,408 | -0.46(-0.83%) |
Aug 06, 2024 | 55.32 | 55.75 | 55.13 | 55.13 | 689 | +0.47(+0.86%) |
Aug 05, 2024 | 54.14 | 55.08 | 54.14 | 54.66 | 10,097 | -1.31(-2.33%) |
Aug 02, 2024 | 55.46 | 55.97 | 55.45 | 55.97 | 7,798 | -1.23(-2.16%) |
Aug 01, 2024 | 57.16 | 57.20 | 56.84 | 57.20 | 720 | -0.81(-1.40%) |
Jul 31, 2024 | 58.24 | 58.24 | 58.01 | 58.01 | 1,361 | +0.23(+0.39%) |
Jul 30, 2024 | 57.82 | 57.82 | 57.48 | 57.78 | 6,200 | +0.26(+0.45%) |
Jul 29, 2024 | 57.60 | 57.61 | 57.36 | 57.53 | 15,566 | +0.12(+0.20%) |
Jul 26, 2024 | 57.52 | 57.52 | 57.41 | 57.41 | 891 | +0.79(+1.39%) |
Jul 25, 2024 | 57.27 | 57.29 | 56.62 | 56.62 | 1,211 | +0.41(+0.72%) |
Jul 24, 2024 | 56.91 | 56.91 | 56.21 | 56.21 | 807 | -0.96(-1.67%) |
Jul 23, 2024 | 57.12 | 57.37 | 57.12 | 57.17 | 1,855 | -0.07(-0.12%) |
Jul 22, 2024 | 57.10 | 57.24 | 57.10 | 57.24 | 763 | +0.69(+1.23%) |
Jul 19, 2024 | 56.88 | 56.88 | 56.55 | 56.55 | 503 | -0.44(-0.76%) |
Jul 18, 2024 | 57.65 | 57.65 | 56.98 | 56.98 | 10,727 | -0.57(-1.00%) |
Jul 17, 2024 | 57.95 | 58.03 | 57.55 | 57.55 | 13,662 | -0.54(-0.92%) |
Jul 16, 2024 | 57.73 | 58.12 | 57.73 | 58.09 | 12,619 | +1.20(+2.11%) |
Jul 15, 2024 | 57.17 | 57.17 | 56.89 | 56.89 | 4,478 | +0.13(+0.23%) |
Jul 12, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 118 | +0.55(+0.97%) |
Jul 11, 2024 | 56.27 | 56.27 | 56.11 | 56.21 | 2,667 | +0.98(+1.78%) |
Jul 10, 2024 | 54.88 | 55.23 | 54.77 | 55.23 | 17,186 | +0.49(+0.89%) |
Jul 09, 2024 | 54.81 | 54.81 | 54.74 | 54.74 | 464 | -0.22(-0.41%) |
Jul 08, 2024 | 55.12 | 55.12 | 54.96 | 54.96 | 2,532 | +0.08(+0.15%) |
Jul 05, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 100 | -0.08(-0.15%) |
Jul 03, 2024 | 55.05 | 55.05 | 54.93 | 54.96 | 774 | +0.07(+0.13%) |
Jul 02, 2024 | 54.76 | 54.89 | 54.67 | 54.89 | 4,463 | +0.23(+0.42%) |
Jul 01, 2024 | 55.07 | 55.15 | 54.61 | 54.66 | 2,603 | -0.45(-0.82%) |
Jun 28, 2024 | 55.33 | 55.47 | 55.02 | 55.11 | 6,492 | +0.09(+0.16%) |
Jun 27, 2024 | 55.00 | 55.18 | 54.97 | 55.03 | 4,525 | +0.16(+0.29%) |
Jun 26, 2024 | 54.76 | 54.87 | 54.76 | 54.87 | 1,057 | -0.17(-0.31%) |
Jun 25, 2024 | 55.31 | 55.31 | 55.03 | 55.04 | 4,929 | -0.43(-0.78%) |
Jun 24, 2024 | 55.55 | 55.55 | 55.47 | 55.47 | 210 | +0.29(+0.52%) |
Jun 21, 2024 | 55.00 | 55.18 | 55.00 | 55.18 | 910 | +0.10(+0.19%) |
Jun 20, 2024 | 55.37 | 55.37 | 55.02 | 55.08 | 9,446 | -0.10(-0.18%) |
Jun 18, 2024 | 55.01 | 55.20 | 55.01 | 55.18 | 1,538 | +0.16(+0.30%) |
Jun 17, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 385 | +0.48(+0.88%) |
Jun 14, 2024 | 54.72 | 54.72 | 54.30 | 54.54 | 2,046 | -0.65(-1.18%) |
Jun 13, 2024 | 55.02 | 55.19 | 55.02 | 55.19 | 1,336 | -0.24(-0.43%) |
Jun 12, 2024 | 55.49 | 55.49 | 55.42 | 55.42 | 925 | +0.67(+1.22%) |
Jun 11, 2024 | 54.65 | 54.81 | 54.65 | 54.75 | 1,018 | -0.21(-0.38%) |
Jun 10, 2024 | 54.70 | 55.00 | 54.70 | 54.96 | 2,074 | +0.12(+0.23%) |
Jun 07, 2024 | 54.97 | 54.97 | 54.84 | 54.84 | 484 | -0.26(-0.47%) |
Jun 06, 2024 | 55.29 | 55.29 | 55.10 | 55.10 | 1,048 | -0.26(-0.47%) |
Jun 05, 2024 | 55.31 | 55.36 | 55.31 | 55.36 | 1,184 | +0.59(+1.08%) |
Jun 04, 2024 | 55.08 | 55.09 | 54.77 | 54.77 | 654 | -0.37(-0.67%) |