Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 59.80 | 60.27 | 59.80 | 60.26 | 4,723 | +0.75(+1.25%) |
Aug 22, 2024 | 60.23 | 60.23 | 59.46 | 59.52 | 15,033 | -0.33(-0.56%) |
Aug 21, 2024 | 59.53 | 59.85 | 59.53 | 59.85 | 1,584 | +0.64(+1.07%) |
Aug 20, 2024 | 59.07 | 59.23 | 59.07 | 59.22 | 2,710 | +0.06(+0.09%) |
Aug 19, 2024 | 59.02 | 59.16 | 58.98 | 59.16 | 3,752 | +0.33(+0.56%) |
Aug 16, 2024 | 58.79 | 58.91 | 58.71 | 58.83 | 10,744 | +0.14(+0.24%) |
Aug 15, 2024 | 58.85 | 58.96 | 58.58 | 58.69 | 3,776 | +0.73(+1.26%) |
Aug 14, 2024 | 57.86 | 57.99 | 57.86 | 57.96 | 2,868 | +0.25(+0.43%) |
Aug 13, 2024 | 57.19 | 57.73 | 57.19 | 57.71 | 18,956 | +0.70(+1.24%) |
Aug 12, 2024 | 57.35 | 57.36 | 57.01 | 57.01 | 9,432 | -0.38(-0.67%) |
Aug 09, 2024 | 57.32 | 57.41 | 57.13 | 57.39 | 4,067 | +0.22(+0.38%) |
Aug 08, 2024 | 56.65 | 57.21 | 56.65 | 57.17 | 6,881 | +0.81(+1.43%) |
Aug 07, 2024 | 57.35 | 57.35 | 56.36 | 56.36 | 1,907 | -0.35(-0.61%) |
Aug 06, 2024 | 56.84 | 57.29 | 56.71 | 56.71 | 1,275 | +0.56(+1.00%) |
Aug 05, 2024 | 55.85 | 56.38 | 52.93 | 56.15 | 2,468 | -1.31(-2.28%) |
Aug 02, 2024 | 57.63 | 57.63 | 57.23 | 57.46 | 1,027 | -0.77(-1.32%) |
Aug 01, 2024 | 58.41 | 58.41 | 58.04 | 58.23 | 1,619 | -0.73(-1.24%) |
Jul 31, 2024 | 59.20 | 59.40 | 58.91 | 58.96 | 7,649 | +0.37(+0.62%) |
Jul 30, 2024 | 58.89 | 58.89 | 58.37 | 58.60 | 3,492 | +0.12(+0.20%) |
Jul 29, 2024 | 58.32 | 58.54 | 58.27 | 58.48 | 6,819 | +0.11(+0.18%) |
Jul 26, 2024 | 58.28 | 58.48 | 58.23 | 58.37 | 3,829 | +0.75(+1.30%) |
Jul 25, 2024 | 57.75 | 58.32 | 57.63 | 57.63 | 2,506 | +0.14(+0.24%) |
Jul 24, 2024 | 57.79 | 57.91 | 57.49 | 57.49 | 25,429 | -0.58(-1.00%) |
Jul 23, 2024 | 58.14 | 58.20 | 58.07 | 58.07 | 2,242 | -0.31(-0.53%) |
Jul 22, 2024 | 57.89 | 58.41 | 57.89 | 58.38 | 2,620 | +0.64(+1.11%) |
Jul 19, 2024 | 58.09 | 58.09 | 57.73 | 57.73 | 2,051 | -0.53(-0.91%) |
Jul 18, 2024 | 58.80 | 59.04 | 58.26 | 58.26 | 5,569 | -0.42(-0.71%) |
Jul 17, 2024 | 58.66 | 58.85 | 58.66 | 58.68 | 2,913 | -0.44(-0.75%) |
Jul 16, 2024 | 58.54 | 59.12 | 58.54 | 59.12 | 12,677 | +1.08(+1.86%) |
Jul 15, 2024 | 58.14 | 58.41 | 58.02 | 58.04 | 5,748 | +0.08(+0.14%) |
Jul 12, 2024 | 57.90 | 58.23 | 57.90 | 57.96 | 2,114 | +0.47(+0.82%) |
Jul 11, 2024 | 57.48 | 57.65 | 57.45 | 57.49 | 9,594 | +0.39(+0.69%) |
Jul 10, 2024 | 56.87 | 57.09 | 56.72 | 57.09 | 7,493 | +0.45(+0.80%) |
Jul 09, 2024 | 56.97 | 56.97 | 56.64 | 56.64 | 4,586 | -0.17(-0.30%) |
Jul 08, 2024 | 56.87 | 56.92 | 56.78 | 56.81 | 11,555 | +0.18(+0.32%) |
Jul 05, 2024 | 56.33 | 56.63 | 56.33 | 56.63 | 6,178 | +0.04(+0.07%) |
Jul 03, 2024 | 56.71 | 56.72 | 56.59 | 56.59 | 6,414 | +0.06(+0.11%) |
Jul 02, 2024 | 56.34 | 56.54 | 56.31 | 56.53 | 7,389 | +0.15(+0.26%) |
Jul 01, 2024 | 56.58 | 56.58 | 56.36 | 56.38 | 16,897 | -0.36(-0.63%) |
Jun 28, 2024 | 56.85 | 57.00 | 56.66 | 56.74 | 69,748 | +0.10(+0.17%) |
Jun 27, 2024 | 56.87 | 56.87 | 56.56 | 56.64 | 9,794 | -0.08(-0.14%) |
Jun 26, 2024 | 56.98 | 56.98 | 56.58 | 56.72 | 11,729 | -0.20(-0.35%) |
Jun 25, 2024 | 57.67 | 57.67 | 56.76 | 56.92 | 16,952 | -0.41(-0.71%) |
Jun 24, 2024 | 57.20 | 57.53 | 57.20 | 57.33 | 4,058 | +0.19(+0.34%) |
Jun 21, 2024 | 57.00 | 57.14 | 57.00 | 57.13 | 12,760 | +0.10(+0.18%) |
Jun 20, 2024 | 57.52 | 57.52 | 57.00 | 57.03 | 6,682 | -0.19(-0.34%) |
Jun 18, 2024 | 57.20 | 57.25 | 57.00 | 57.23 | 7,094 | +0.34(+0.61%) |
Jun 17, 2024 | 56.24 | 56.93 | 56.20 | 56.88 | 11,938 | +0.73(+1.30%) |
Jun 14, 2024 | 55.99 | 56.15 | 55.99 | 56.15 | 15,292 | -0.51(-0.89%) |
Jun 13, 2024 | 56.63 | 56.66 | 56.48 | 56.66 | 4,711 | +0.01(+0.02%) |
Jun 12, 2024 | 56.74 | 56.85 | 56.54 | 56.65 | 7,675 | +0.42(+0.74%) |
Jun 11, 2024 | 56.16 | 56.23 | 56.15 | 56.23 | 3,020 | -0.05(-0.10%) |
Jun 10, 2024 | 55.83 | 56.28 | 55.83 | 56.28 | 6,758 | +0.17(+0.30%) |
Jun 07, 2024 | 56.01 | 56.35 | 55.95 | 56.11 | 3,166 | -0.17(-0.30%) |
Jun 06, 2024 | 56.77 | 56.77 | 56.24 | 56.28 | 19,021 | -0.14(-0.24%) |
Jun 05, 2024 | 56.28 | 56.42 | 56.02 | 56.42 | 845 | +0.45(+0.81%) |
Jun 04, 2024 | 56.06 | 56.06 | 55.86 | 55.97 | 2,161 | -0.13(-0.23%) |