Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 59.40 | 59.48 | 59.22 | 59.44 | 1,314,158 | +0.18(+0.30%) |
Aug 22, 2024 | 59.50 | 59.50 | 59.24 | 59.26 | 1,082,568 | -0.15(-0.25%) |
Aug 21, 2024 | 59.50 | 59.50 | 59.05 | 59.41 | 1,804,886 | -0.03(-0.05%) |
Aug 20, 2024 | 59.42 | 59.62 | 59.38 | 59.44 | 1,051,594 | +0.03(+0.05%) |
Aug 19, 2024 | 59.40 | 59.50 | 59.27 | 59.41 | 718,951 | -0.14(-0.24%) |
Aug 16, 2024 | 59.84 | 59.90 | 59.44 | 59.55 | 1,205,514 | -0.26(-0.43%) |
Aug 15, 2024 | 59.50 | 59.87 | 59.36 | 59.81 | 1,283,247 | +0.41(+0.69%) |
Aug 14, 2024 | 59.60 | 59.73 | 59.25 | 59.40 | 2,244,956 | -0.31(-0.52%) |
Aug 13, 2024 | 59.72 | 59.91 | 59.65 | 59.71 | 1,230,356 | +0.03(+0.05%) |
Aug 12, 2024 | 59.79 | 59.94 | 59.64 | 59.68 | 837,579 | +0.00(+0.00%) |
Aug 09, 2024 | 59.74 | 59.80 | 59.59 | 59.68 | 917,065 | -0.04(-0.07%) |
Aug 08, 2024 | 59.59 | 59.93 | 59.52 | 59.72 | 2,424,331 | +0.20(+0.34%) |
Aug 07, 2024 | 59.60 | 59.77 | 59.50 | 59.52 | 1,622,681 | -0.04(-0.07%) |
Aug 06, 2024 | 59.15 | 59.81 | 59.05 | 59.56 | 2,125,114 | +0.41(+0.69%) |
Aug 05, 2024 | 58.98 | 59.31 | 58.61 | 59.15 | 1,862,576 | -0.44(-0.74%) |
Aug 02, 2024 | 59.40 | 59.81 | 59.18 | 59.59 | 4,029,422 | -0.19(-0.32%) |
Aug 01, 2024 | 59.54 | 59.80 | 59.39 | 59.78 | 3,092,562 | +0.44(+0.74%) |
Jul 31, 2024 | 59.10 | 59.52 | 59.07 | 59.34 | 1,996,257 | +0.30(+0.51%) |
Jul 30, 2024 | 58.94 | 59.20 | 58.88 | 59.04 | 2,126,470 | +0.06(+0.10%) |
Jul 29, 2024 | 58.75 | 58.98 | 58.53 | 58.98 | 3,131,317 | +0.30(+0.51%) |
Jul 26, 2024 | 58.40 | 58.72 | 58.29 | 58.68 | 3,004,922 | +0.23(+0.39%) |
Jul 25, 2024 | 58.50 | 58.55 | 58.30 | 58.45 | 3,698,290 | +0.05(+0.09%) |
Jul 24, 2024 | 58.41 | 58.44 | 58.28 | 58.40 | 1,662,655 | -0.02(-0.03%) |
Jul 23, 2024 | 58.29 | 58.42 | 58.17 | 58.42 | 2,688,212 | +0.19(+0.33%) |
Jul 22, 2024 | 58.10 | 58.25 | 57.80 | 58.23 | 1,923,147 | +0.32(+0.55%) |
Jul 19, 2024 | 58.00 | 58.12 | 57.84 | 57.91 | 939,764 | -0.08(-0.14%) |
Jul 18, 2024 | 58.07 | 58.19 | 57.83 | 57.99 | 1,147,636 | -0.11(-0.19%) |
Jul 17, 2024 | 57.84 | 58.23 | 57.52 | 58.10 | 1,393,715 | +0.25(+0.43%) |
Jul 16, 2024 | 57.79 | 58.08 | 57.72 | 57.85 | 2,367,010 | +0.01(+0.02%) |
Jul 15, 2024 | 57.75 | 58.01 | 57.60 | 57.84 | 1,252,792 | +0.26(+0.45%) |
Jul 12, 2024 | 58.28 | 58.28 | 57.45 | 57.58 | 2,240,718 | -0.49(-0.84%) |
Jul 11, 2024 | 57.50 | 58.06 | 57.23 | 58.07 | 2,769,951 | +0.64(+1.11%) |
Jul 10, 2024 | 57.30 | 57.49 | 57.03 | 57.43 | 3,948,557 | +0.13(+0.23%) |
Jul 09, 2024 | 57.13 | 57.50 | 56.94 | 57.30 | 1,413,183 | +0.19(+0.33%) |
Jul 08, 2024 | 56.75 | 57.19 | 56.66 | 57.11 | 1,245,747 | +0.38(+0.67%) |
Jul 05, 2024 | 56.59 | 56.75 | 56.44 | 56.73 | 758,922 | +0.22(+0.39%) |
Jul 03, 2024 | 56.25 | 56.60 | 56.25 | 56.51 | 691,542 | +0.31(+0.55%) |
Jul 02, 2024 | 56.26 | 56.29 | 55.98 | 56.20 | 1,802,925 | +0.04(+0.07%) |
Jul 01, 2024 | 56.25 | 56.65 | 56.07 | 56.16 | 1,222,632 | -0.07(-0.12%) |
Jun 28, 2024 | 56.47 | 56.65 | 55.96 | 56.23 | 3,206,077 | -0.18(-0.32%) |
Jun 27, 2024 | 56.09 | 56.43 | 55.91 | 56.41 | 1,519,752 | +0.25(+0.45%) |
Jun 26, 2024 | 56.06 | 56.23 | 55.83 | 56.16 | 1,123,799 | +0.02(+0.04%) |
Jun 25, 2024 | 56.42 | 56.42 | 56.10 | 56.14 | 1,373,607 | -0.33(-0.58%) |
Jun 24, 2024 | 56.50 | 56.79 | 56.33 | 56.47 | 2,020,129 | -0.03(-0.05%) |
Jun 21, 2024 | 56.69 | 56.80 | 56.36 | 56.50 | 5,828,146 | +1.68(+3.06%) |
Jun 20, 2024 | 54.97 | 55.43 | 54.55 | 54.82 | 1,471,149 | -0.25(-0.45%) |
Jun 18, 2024 | 55.22 | 55.30 | 55.03 | 55.07 | 986,393 | -0.14(-0.25%) |
Jun 17, 2024 | 55.36 | 55.47 | 55.07 | 55.21 | 1,559,130 | -0.27(-0.49%) |
Jun 14, 2024 | 55.95 | 56.10 | 55.19 | 55.48 | 1,522,347 | -0.49(-0.88%) |
Jun 13, 2024 | 56.00 | 56.05 | 55.75 | 55.97 | 758,168 | +0.02(+0.04%) |
Jun 12, 2024 | 56.01 | 56.16 | 55.80 | 55.95 | 796,239 | +0.14(+0.25%) |
Jun 11, 2024 | 56.19 | 56.25 | 55.80 | 55.81 | 1,127,534 | -0.38(-0.68%) |
Jun 10, 2024 | 56.14 | 56.42 | 55.94 | 56.19 | 863,295 | -0.20(-0.35%) |
Jun 07, 2024 | 56.14 | 56.54 | 56.05 | 56.39 | 950,373 | +0.18(+0.32%) |
Jun 06, 2024 | 55.00 | 56.26 | 55.00 | 56.21 | 1,910,459 | +0.74(+1.33%) |
Jun 05, 2024 | 55.00 | 55.48 | 54.89 | 55.47 | 2,129,931 | +0.51(+0.93%) |
Jun 04, 2024 | 54.21 | 55.06 | 54.18 | 54.96 | 2,454,116 | +0.68(+1.25%) |