Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 58.75 | 58.80 | 58.74 | 58.80 | 2,124,812 | +0.04(+0.07%) |
Aug 26, 2024 | 58.81 | 58.81 | 58.74 | 58.76 | 3,161,378 | +0.00(+0.00%) |
Aug 23, 2024 | 58.69 | 58.78 | 58.67 | 58.76 | 2,385,776 | +0.10(+0.17%) |
Aug 22, 2024 | 58.70 | 58.70 | 58.64 | 58.66 | 1,702,646 | -0.08(-0.14%) |
Aug 21, 2024 | 58.69 | 58.77 | 58.66 | 58.74 | 1,539,512 | +0.07(+0.12%) |
Aug 20, 2024 | 58.64 | 58.67 | 58.63 | 58.67 | 1,738,701 | +0.08(+0.14%) |
Aug 19, 2024 | 58.57 | 58.61 | 58.57 | 58.59 | 1,964,309 | +0.00(+0.00%) |
Aug 16, 2024 | 58.58 | 58.59 | 58.53 | 58.59 | 1,558,926 | +0.07(+0.12%) |
Aug 15, 2024 | 58.53 | 58.55 | 58.50 | 58.52 | 1,824,331 | -0.14(-0.24%) |
Aug 14, 2024 | 58.64 | 58.70 | 58.63 | 58.66 | 1,319,204 | +0.00(+0.00%) |
Aug 13, 2024 | 58.65 | 58.68 | 58.64 | 58.66 | 1,173,110 | +0.06(+0.10%) |
Aug 12, 2024 | 58.53 | 58.60 | 58.52 | 58.60 | 1,889,895 | +0.07(+0.12%) |
Aug 09, 2024 | 58.57 | 58.58 | 58.52 | 58.53 | 1,770,045 | +0.00(+0.00%) |
Aug 08, 2024 | 58.49 | 58.54 | 58.48 | 58.53 | 1,721,235 | -0.03(-0.05%) |
Aug 07, 2024 | 58.55 | 58.59 | 58.52 | 58.56 | 2,325,719 | +0.00(+0.00%) |
Aug 06, 2024 | 58.64 | 58.65 | 58.54 | 58.56 | 5,101,571 | -0.11(-0.19%) |
Aug 05, 2024 | 58.83 | 58.86 | 58.61 | 58.67 | 12,180,777 | -0.02(-0.03%) |
Aug 02, 2024 | 58.59 | 58.70 | 58.58 | 58.69 | 4,741,053 | +0.33(+0.57%) |
Aug 01, 2024 | 58.27 | 58.37 | 58.26 | 58.36 | 2,381,006 | -0.12(-0.21%) |
Jul 31, 2024 | 58.37 | 58.48 | 58.32 | 58.48 | 8,825,845 | +0.14(+0.24%) |
Jul 30, 2024 | 58.34 | 58.37 | 58.31 | 58.34 | 1,496,475 | +0.01(+0.02%) |
Jul 29, 2024 | 58.33 | 58.34 | 58.30 | 58.33 | 2,136,549 | +0.02(+0.03%) |
Jul 26, 2024 | 58.31 | 58.32 | 58.30 | 58.31 | 1,323,927 | +0.08(+0.14%) |
Jul 25, 2024 | 58.25 | 58.29 | 58.22 | 58.23 | 1,652,702 | -0.01(-0.02%) |
Jul 24, 2024 | 58.25 | 58.29 | 58.23 | 58.24 | 1,459,381 | +0.04(+0.07%) |
Jul 23, 2024 | 58.18 | 58.21 | 58.18 | 58.20 | 1,262,407 | +0.03(+0.05%) |
Jul 22, 2024 | 58.17 | 58.17 | 58.14 | 58.17 | 1,168,331 | +0.01(+0.02%) |
Jul 19, 2024 | 58.17 | 58.18 | 58.16 | 58.16 | 1,275,546 | -0.03(-0.05%) |
Jul 18, 2024 | 58.21 | 58.23 | 58.18 | 58.19 | 3,501,341 | -0.02(-0.03%) |
Jul 17, 2024 | 58.19 | 58.22 | 58.17 | 58.21 | 3,099,723 | -0.01(-0.02%) |
Jul 16, 2024 | 58.18 | 58.22 | 58.17 | 58.22 | 1,373,228 | +0.03(+0.05%) |
Jul 15, 2024 | 58.18 | 58.22 | 58.17 | 58.19 | 1,296,219 | +0.01(+0.02%) |
Jul 12, 2024 | 58.14 | 58.18 | 58.13 | 58.18 | 1,593,922 | +0.08(+0.14%) |
Jul 11, 2024 | 58.08 | 58.12 | 58.08 | 58.10 | 1,739,042 | +0.13(+0.22%) |
Jul 10, 2024 | 57.99 | 57.99 | 57.96 | 57.97 | 1,163,061 | +0.01(+0.02%) |
Jul 09, 2024 | 57.95 | 57.98 | 57.93 | 57.96 | 1,583,585 | +0.00(+0.00%) |
Jul 08, 2024 | 57.96 | 57.97 | 57.94 | 57.96 | 1,207,720 | -0.01(-0.02%) |
Jul 05, 2024 | 57.92 | 57.97 | 57.92 | 57.97 | 1,314,828 | +0.12(+0.21%) |
Jul 03, 2024 | 57.80 | 57.87 | 57.79 | 57.85 | 1,333,521 | +0.07(+0.12%) |
Jul 02, 2024 | 57.78 | 57.81 | 57.77 | 57.78 | 1,513,854 | +0.04(+0.07%) |
Jul 01, 2024 | 57.72 | 57.77 | 57.71 | 57.74 | 2,892,743 | -0.05(-0.08%) |
Jun 28, 2024 | 57.83 | 57.85 | 57.77 | 57.79 | 1,857,512 | +0.01(+0.02%) |
Jun 27, 2024 | 57.77 | 57.79 | 57.75 | 57.78 | 1,329,548 | +0.04(+0.07%) |
Jun 26, 2024 | 57.75 | 57.76 | 57.73 | 57.74 | 1,354,666 | -0.06(-0.10%) |
Jun 25, 2024 | 57.78 | 57.80 | 57.77 | 57.80 | 2,476,689 | +0.02(+0.03%) |
Jun 24, 2024 | 57.78 | 57.78 | 57.77 | 57.78 | 1,115,053 | +0.00(+0.00%) |
Jun 21, 2024 | 57.80 | 58.76 | 57.76 | 57.78 | 3,806,060 | +0.04(+0.07%) |
Jun 20, 2024 | 57.73 | 57.76 | 57.73 | 57.74 | 1,954,206 | -0.04(-0.07%) |
Jun 18, 2024 | 57.75 | 57.78 | 57.74 | 57.78 | 1,177,917 | +0.08(+0.14%) |
Jun 17, 2024 | 57.72 | 57.73 | 57.69 | 57.70 | 1,177,347 | -0.07(-0.12%) |
Jun 14, 2024 | 57.76 | 57.77 | 57.74 | 57.77 | 1,371,255 | +0.03(+0.05%) |
Jun 13, 2024 | 57.72 | 57.76 | 57.70 | 57.74 | 1,339,342 | +0.10(+0.17%) |
Jun 12, 2024 | 57.73 | 57.75 | 57.64 | 57.64 | 1,792,782 | +0.06(+0.10%) |
Jun 11, 2024 | 57.55 | 57.58 | 57.53 | 57.58 | 1,384,949 | +0.07(+0.12%) |
Jun 10, 2024 | 57.51 | 57.52 | 57.50 | 57.51 | 1,326,580 | +0.00(+0.00%) |
Jun 07, 2024 | 57.55 | 57.55 | 57.50 | 57.51 | 1,470,946 | -0.14(-0.24%) |
Jun 06, 2024 | 57.63 | 57.66 | 57.62 | 57.65 | 1,122,024 | +0.01(+0.02%) |
Jun 05, 2024 | 57.60 | 57.64 | 57.56 | 57.64 | 2,303,815 | +0.06(+0.10%) |
Jun 04, 2024 | 57.55 | 57.60 | 57.55 | 57.58 | 1,543,428 | +0.06(+0.10%) |