Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 59.25 | 59.68 | 59.17 | 59.63 | 88,358 | +0.21(+0.35%) |
Aug 26, 2024 | 59.70 | 59.94 | 59.39 | 59.42 | 82,071 | -0.51(-0.85%) |
Aug 23, 2024 | 59.50 | 59.95 | 59.35 | 59.93 | 63,147 | +0.96(+1.63%) |
Aug 22, 2024 | 60.08 | 60.08 | 58.91 | 58.97 | 69,402 | -0.94(-1.57%) |
Aug 21, 2024 | 59.58 | 59.99 | 59.53 | 59.91 | 68,922 | +0.57(+0.96%) |
Aug 20, 2024 | 59.54 | 59.77 | 59.17 | 59.34 | 76,806 | -0.38(-0.64%) |
Aug 19, 2024 | 59.06 | 59.72 | 59.00 | 59.72 | 99,928 | +0.80(+1.36%) |
Aug 16, 2024 | 58.65 | 58.95 | 58.64 | 58.92 | 71,456 | +0.16(+0.27%) |
Aug 15, 2024 | 58.26 | 58.82 | 58.26 | 58.76 | 59,887 | +1.23(+2.14%) |
Aug 14, 2024 | 57.76 | 57.88 | 57.29 | 57.53 | 94,889 | -0.11(-0.19%) |
Aug 13, 2024 | 56.85 | 57.65 | 56.85 | 57.64 | 71,269 | +1.26(+2.23%) |
Aug 12, 2024 | 56.56 | 56.62 | 56.20 | 56.38 | 80,045 | -0.11(-0.19%) |
Aug 09, 2024 | 56.15 | 56.63 | 56.05 | 56.49 | 93,601 | +0.01(+0.02%) |
Aug 08, 2024 | 55.49 | 56.54 | 55.17 | 56.48 | 77,649 | +1.75(+3.20%) |
Aug 07, 2024 | 56.10 | 56.30 | 54.71 | 54.73 | 105,831 | -0.21(-0.38%) |
Aug 06, 2024 | 54.64 | 55.59 | 54.35 | 54.94 | 792,603 | +0.43(+0.79%) |
Aug 05, 2024 | 53.17 | 55.16 | 53.00 | 54.51 | 216,500 | -1.41(-2.52%) |
Aug 02, 2024 | 56.37 | 56.37 | 55.39 | 55.92 | 237,801 | -1.62(-2.82%) |
Aug 01, 2024 | 58.76 | 59.06 | 57.15 | 57.54 | 226,754 | -1.68(-2.84%) |
Jul 31, 2024 | 59.24 | 59.65 | 59.01 | 59.22 | 81,243 | +1.39(+2.40%) |
Jul 30, 2024 | 58.64 | 58.71 | 57.52 | 57.83 | 84,361 | -0.55(-0.94%) |
Jul 29, 2024 | 58.71 | 58.87 | 58.25 | 58.38 | 83,024 | -0.16(-0.27%) |
Jul 26, 2024 | 58.32 | 58.76 | 58.23 | 58.54 | 79,878 | +0.91(+1.58%) |
Jul 25, 2024 | 57.68 | 58.63 | 57.36 | 57.63 | 112,511 | -0.39(-0.67%) |
Jul 24, 2024 | 59.01 | 59.14 | 57.99 | 58.02 | 121,855 | -1.50(-2.52%) |
Jul 23, 2024 | 59.47 | 59.74 | 59.47 | 59.52 | 92,615 | -0.25(-0.42%) |
Jul 22, 2024 | 59.52 | 59.83 | 59.22 | 59.77 | 113,768 | +0.91(+1.55%) |
Jul 19, 2024 | 59.31 | 59.31 | 58.72 | 58.86 | 66,966 | -0.45(-0.76%) |
Jul 18, 2024 | 60.39 | 60.41 | 59.08 | 59.31 | 115,183 | -0.75(-1.25%) |
Jul 17, 2024 | 60.62 | 60.88 | 60.05 | 60.06 | 132,419 | -1.53(-2.48%) |
Jul 16, 2024 | 61.08 | 61.60 | 60.98 | 61.59 | 84,036 | +0.81(+1.33%) |
Jul 15, 2024 | 60.98 | 61.18 | 60.65 | 60.78 | 80,053 | -0.34(-0.56%) |
Jul 12, 2024 | 60.64 | 61.38 | 60.64 | 61.12 | 81,344 | +0.78(+1.29%) |
Jul 11, 2024 | 60.72 | 61.12 | 60.34 | 60.34 | 125,194 | +0.04(+0.07%) |
Jul 10, 2024 | 59.94 | 60.37 | 59.77 | 60.30 | 125,381 | +0.73(+1.23%) |
Jul 09, 2024 | 59.93 | 59.93 | 59.44 | 59.57 | 151,099 | -0.35(-0.58%) |
Jul 08, 2024 | 59.93 | 60.01 | 59.81 | 59.92 | 99,799 | +0.00(+0.00%) |
Jul 05, 2024 | 59.80 | 59.99 | 59.53 | 59.92 | 74,429 | +0.46(+0.77%) |
Jul 03, 2024 | 59.23 | 59.67 | 59.23 | 59.46 | 86,948 | +0.44(+0.75%) |
Jul 02, 2024 | 58.58 | 59.06 | 58.58 | 59.02 | 111,588 | +0.29(+0.49%) |
Jul 01, 2024 | 58.86 | 58.92 | 58.51 | 58.73 | 86,560 | -0.10(-0.17%) |
Jun 28, 2024 | 58.83 | 59.29 | 58.52 | 58.83 | 118,632 | +0.06(+0.10%) |
Jun 27, 2024 | 58.43 | 58.85 | 58.43 | 58.77 | 117,087 | +0.34(+0.58%) |
Jun 26, 2024 | 58.38 | 58.56 | 58.26 | 58.43 | 69,036 | -0.09(-0.15%) |
Jun 25, 2024 | 58.43 | 58.59 | 58.20 | 58.52 | 86,435 | +0.10(+0.17%) |
Jun 24, 2024 | 58.44 | 58.79 | 58.38 | 58.42 | 91,677 | -0.02(-0.03%) |
Jun 21, 2024 | 58.39 | 58.48 | 58.16 | 58.44 | 134,797 | -0.07(-0.12%) |
Jun 20, 2024 | 58.85 | 58.85 | 58.37 | 58.51 | 149,061 | -0.61(-1.03%) |
Jun 18, 2024 | 58.91 | 59.17 | 58.91 | 59.12 | 83,455 | +0.14(+0.24%) |
Jun 17, 2024 | 58.74 | 58.99 | 58.31 | 58.98 | 105,136 | +0.26(+0.44%) |
Jun 14, 2024 | 58.80 | 58.84 | 58.44 | 58.72 | 83,150 | -0.46(-0.78%) |
Jun 13, 2024 | 59.81 | 59.94 | 58.99 | 59.18 | 171,918 | -0.44(-0.74%) |
Jun 12, 2024 | 59.77 | 60.05 | 59.49 | 59.62 | 160,199 | +0.82(+1.39%) |
Jun 11, 2024 | 58.55 | 58.93 | 58.28 | 58.80 | 95,356 | -0.05(-0.09%) |
Jun 10, 2024 | 58.17 | 58.94 | 58.05 | 58.85 | 72,808 | +0.38(+0.65%) |
Jun 07, 2024 | 58.63 | 58.84 | 58.39 | 58.47 | 65,873 | -0.56(-0.95%) |
Jun 06, 2024 | 59.00 | 59.12 | 58.90 | 59.03 | 60,770 | -0.02(-0.03%) |
Jun 05, 2024 | 58.51 | 59.06 | 58.33 | 59.05 | 101,844 | +1.08(+1.86%) |
Jun 04, 2024 | 57.99 | 58.15 | 57.74 | 57.97 | 89,642 | -0.06(-0.10%) |