Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 61.53 | 61.78 | 61.45 | 61.52 | 1,365,783 | +0.08(+0.13%) |
Aug 23, 2024 | 61.10 | 61.47 | 61.01 | 61.44 | 1,391,185 | +0.57(+0.94%) |
Aug 22, 2024 | 61.09 | 61.20 | 60.66 | 60.87 | 1,077,595 | -0.10(-0.16%) |
Aug 21, 2024 | 60.93 | 61.05 | 60.78 | 60.97 | 1,407,148 | +0.24(+0.40%) |
Aug 20, 2024 | 60.86 | 60.90 | 60.67 | 60.73 | 921,412 | -0.15(-0.25%) |
Aug 19, 2024 | 60.60 | 60.90 | 60.60 | 60.88 | 861,443 | +0.31(+0.51%) |
Aug 16, 2024 | 60.31 | 60.62 | 60.29 | 60.57 | 791,670 | +0.20(+0.33%) |
Aug 15, 2024 | 60.27 | 60.45 | 60.09 | 60.37 | 999,851 | +0.65(+1.09%) |
Aug 14, 2024 | 59.42 | 59.87 | 59.41 | 59.72 | 1,327,283 | +0.30(+0.50%) |
Aug 13, 2024 | 59.07 | 59.46 | 58.90 | 59.42 | 877,136 | +0.61(+1.04%) |
Aug 12, 2024 | 59.06 | 59.09 | 58.67 | 58.81 | 849,401 | -0.18(-0.31%) |
Aug 09, 2024 | 58.83 | 59.16 | 58.53 | 58.99 | 944,376 | +0.10(+0.17%) |
Aug 08, 2024 | 58.25 | 58.94 | 58.21 | 58.89 | 913,563 | +0.97(+1.67%) |
Aug 07, 2024 | 58.59 | 59.02 | 57.90 | 57.92 | 978,345 | -0.22(-0.38%) |
Aug 06, 2024 | 57.93 | 58.82 | 57.82 | 58.14 | 1,299,496 | +0.30(+0.52%) |
Aug 05, 2024 | 58.14 | 58.35 | 57.66 | 57.84 | 2,807,444 | -1.38(-2.33%) |
Aug 02, 2024 | 59.59 | 59.81 | 58.69 | 59.22 | 1,801,415 | -0.62(-1.04%) |
Aug 01, 2024 | 60.38 | 60.60 | 59.55 | 59.84 | 1,259,641 | -0.46(-0.76%) |
Jul 31, 2024 | 60.38 | 60.66 | 60.13 | 60.30 | 958,128 | +0.25(+0.42%) |
Jul 30, 2024 | 59.90 | 60.19 | 59.78 | 60.05 | 899,247 | +0.16(+0.27%) |
Jul 29, 2024 | 60.00 | 60.03 | 59.69 | 59.89 | 774,981 | -0.04(-0.07%) |
Jul 26, 2024 | 59.53 | 60.19 | 59.50 | 59.93 | 673,275 | +0.68(+1.15%) |
Jul 25, 2024 | 59.06 | 59.87 | 59.03 | 59.25 | 1,101,764 | +0.27(+0.46%) |
Jul 24, 2024 | 59.19 | 59.31 | 58.91 | 58.98 | 2,224,871 | -0.32(-0.54%) |
Jul 23, 2024 | 59.48 | 59.53 | 59.26 | 59.30 | 2,094,548 | -0.29(-0.49%) |
Jul 22, 2024 | 59.54 | 59.63 | 59.26 | 59.59 | 845,901 | +0.24(+0.40%) |
Jul 19, 2024 | 59.79 | 59.81 | 59.28 | 59.35 | 730,865 | -0.37(-0.62%) |
Jul 18, 2024 | 60.10 | 60.56 | 59.66 | 59.72 | 1,047,263 | -0.57(-0.95%) |
Jul 17, 2024 | 59.80 | 60.45 | 59.80 | 60.29 | 3,849,544 | +0.19(+0.32%) |
Jul 16, 2024 | 59.38 | 60.10 | 59.33 | 60.10 | 1,413,259 | +0.87(+1.47%) |
Jul 15, 2024 | 59.22 | 59.50 | 59.15 | 59.23 | 993,751 | +0.20(+0.34%) |
Jul 12, 2024 | 58.87 | 59.37 | 58.83 | 59.03 | 945,696 | +0.37(+0.63%) |
Jul 11, 2024 | 58.40 | 58.75 | 58.34 | 58.66 | 1,038,040 | +0.33(+0.57%) |
Jul 10, 2024 | 57.80 | 58.35 | 57.76 | 58.33 | 1,011,925 | +0.57(+0.99%) |
Jul 09, 2024 | 57.74 | 57.97 | 57.61 | 57.76 | 1,778,020 | -0.02(-0.03%) |
Jul 08, 2024 | 57.79 | 57.98 | 57.66 | 57.78 | 811,133 | +0.02(+0.03%) |
Jul 05, 2024 | 57.76 | 57.77 | 57.42 | 57.76 | 715,383 | +0.06(+0.10%) |
Jul 03, 2024 | 57.76 | 57.88 | 57.64 | 57.70 | 529,003 | +0.02(+0.03%) |
Jul 02, 2024 | 57.46 | 57.69 | 57.37 | 57.68 | 1,590,574 | +0.21(+0.37%) |
Jul 01, 2024 | 57.80 | 58.05 | 57.38 | 57.47 | 1,096,274 | -0.14(-0.24%) |
Jun 28, 2024 | 57.74 | 57.99 | 57.44 | 57.61 | 1,260,144 | +0.03(+0.05%) |
Jun 27, 2024 | 57.69 | 57.70 | 57.34 | 57.58 | 4,398,287 | -0.06(-0.10%) |
Jun 26, 2024 | 57.63 | 57.73 | 57.45 | 57.64 | 900,735 | -0.13(-0.23%) |
Jun 25, 2024 | 58.14 | 58.14 | 57.59 | 57.77 | 972,379 | -0.39(-0.67%) |
Jun 24, 2024 | 57.94 | 58.45 | 57.90 | 58.16 | 892,591 | +0.36(+0.62%) |
Jun 21, 2024 | 57.97 | 58.02 | 57.78 | 57.80 | 773,854 | -0.12(-0.21%) |
Jun 20, 2024 | 57.76 | 58.03 | 57.69 | 57.92 | 1,068,154 | +0.17(+0.29%) |
Jun 18, 2024 | 57.70 | 57.90 | 57.65 | 57.75 | 1,739,973 | +0.08(+0.14%) |
Jun 17, 2024 | 57.16 | 57.73 | 57.05 | 57.67 | 1,284,955 | +0.45(+0.79%) |
Jun 14, 2024 | 57.08 | 57.23 | 56.84 | 57.22 | 1,258,327 | -0.08(-0.14%) |
Jun 13, 2024 | 57.38 | 57.40 | 57.01 | 57.30 | 1,145,361 | +0.06(+0.10%) |
Jun 12, 2024 | 57.66 | 57.67 | 57.13 | 57.24 | 962,539 | +0.14(+0.25%) |
Jun 11, 2024 | 57.03 | 57.13 | 56.67 | 57.10 | 1,006,041 | -0.15(-0.26%) |
Jun 10, 2024 | 57.02 | 57.28 | 56.96 | 57.25 | 822,007 | +0.12(+0.21%) |
Jun 07, 2024 | 57.13 | 57.54 | 57.02 | 57.13 | 793,181 | -0.06(-0.10%) |
Jun 06, 2024 | 57.15 | 57.37 | 57.03 | 57.19 | 859,890 | -0.03(-0.05%) |
Jun 05, 2024 | 57.15 | 57.23 | 56.82 | 57.22 | 815,685 | +0.22(+0.38%) |
Jun 04, 2024 | 56.85 | 57.13 | 56.72 | 57.00 | 847,612 | -0.04(-0.07%) |