Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 58.95 | 59.08 | 58.94 | 58.97 | 4,201 | +0.86(+1.48%) |
Aug 22, 2024 | 58.49 | 58.49 | 58.11 | 58.11 | 1,214 | -0.45(-0.77%) |
Aug 21, 2024 | 58.02 | 58.56 | 58.02 | 58.56 | 1,517 | +0.73(+1.26%) |
Aug 20, 2024 | 58.36 | 58.36 | 57.78 | 57.83 | 6,120 | -0.50(-0.86%) |
Aug 19, 2024 | 57.94 | 58.35 | 57.94 | 58.33 | 5,452 | +0.45(+0.77%) |
Aug 16, 2024 | 57.86 | 58.06 | 57.86 | 57.88 | 1,891 | -0.10(-0.17%) |
Aug 15, 2024 | 57.70 | 58.02 | 57.62 | 57.98 | 5,973 | +1.05(+1.85%) |
Aug 14, 2024 | 56.99 | 57.05 | 56.77 | 56.93 | 12,302 | +0.13(+0.23%) |
Aug 13, 2024 | 56.22 | 56.80 | 55.98 | 56.80 | 3,370 | +0.99(+1.77%) |
Aug 12, 2024 | 55.59 | 56.06 | 55.59 | 55.81 | 5,347 | -0.24(-0.43%) |
Aug 09, 2024 | 56.06 | 56.06 | 55.87 | 56.05 | 5,356 | +0.16(+0.29%) |
Aug 08, 2024 | 54.49 | 55.89 | 54.49 | 55.89 | 1,412 | +1.94(+3.60%) |
Aug 07, 2024 | 55.26 | 55.38 | 53.95 | 53.95 | 6,497 | -0.80(-1.46%) |
Aug 06, 2024 | 55.00 | 55.50 | 54.75 | 54.75 | 4,175 | +0.97(+1.81%) |
Aug 05, 2024 | 52.14 | 54.05 | 52.14 | 53.78 | 2,440 | -1.26(-2.29%) |
Aug 02, 2024 | 54.13 | 55.04 | 54.13 | 55.04 | 5,082 | -0.85(-1.52%) |
Aug 01, 2024 | 57.31 | 57.31 | 55.66 | 55.89 | 3,691 | -1.15(-2.02%) |
Jul 31, 2024 | 57.07 | 57.41 | 56.85 | 57.04 | 21,905 | +0.98(+1.75%) |
Jul 30, 2024 | 56.74 | 56.85 | 55.66 | 56.06 | 26,464 | -0.41(-0.73%) |
Jul 29, 2024 | 57.46 | 57.46 | 56.34 | 56.47 | 20,380 | +0.15(+0.27%) |
Jul 26, 2024 | 56.25 | 56.59 | 55.98 | 56.32 | 34,117 | +0.34(+0.61%) |
Jul 25, 2024 | 56.53 | 56.90 | 55.98 | 55.98 | 9,259 | -0.15(-0.27%) |
Jul 24, 2024 | 57.39 | 57.39 | 56.13 | 56.13 | 6,706 | -1.26(-2.19%) |
Jul 23, 2024 | 58.04 | 58.04 | 57.39 | 57.39 | 1,785 | +0.14(+0.24%) |
Jul 22, 2024 | 56.55 | 57.25 | 56.55 | 57.25 | 3,084 | +0.84(+1.48%) |
Jul 19, 2024 | 56.45 | 56.53 | 56.39 | 56.41 | 2,921 | -0.21(-0.36%) |
Jul 18, 2024 | 57.40 | 57.41 | 56.31 | 56.62 | 5,051 | -0.78(-1.36%) |
Jul 17, 2024 | 59.28 | 59.28 | 57.40 | 57.40 | 25,354 | -1.69(-2.86%) |
Jul 16, 2024 | 58.82 | 59.10 | 58.58 | 59.09 | 9,229 | +1.17(+2.03%) |
Jul 15, 2024 | 58.20 | 58.30 | 57.92 | 57.92 | 2,907 | -0.13(-0.23%) |
Jul 12, 2024 | 57.95 | 58.38 | 57.95 | 58.05 | 5,479 | +0.28(+0.49%) |
Jul 11, 2024 | 58.56 | 58.56 | 57.77 | 57.77 | 2,403 | +0.34(+0.59%) |
Jul 10, 2024 | 56.82 | 57.43 | 56.77 | 57.43 | 8,963 | +0.54(+0.95%) |
Jul 09, 2024 | 57.69 | 57.69 | 56.84 | 56.89 | 3,547 | -0.55(-0.96%) |
Jul 08, 2024 | 57.94 | 57.94 | 57.38 | 57.44 | 3,376 | -0.01(-0.02%) |
Jul 05, 2024 | 57.03 | 57.45 | 57.03 | 57.45 | 3,965 | +0.28(+0.48%) |
Jul 03, 2024 | 57.24 | 57.26 | 57.06 | 57.17 | 5,361 | +0.32(+0.57%) |
Jul 02, 2024 | 56.79 | 56.87 | 56.67 | 56.85 | 4,431 | +0.28(+0.50%) |
Jul 01, 2024 | 56.56 | 56.57 | 56.56 | 56.57 | 391 | -0.46(-0.80%) |
Jun 28, 2024 | 57.55 | 57.55 | 57.03 | 57.03 | 1,605 | -0.20(-0.35%) |
Jun 27, 2024 | 57.31 | 57.31 | 57.10 | 57.23 | 4,278 | +0.07(+0.12%) |
Jun 26, 2024 | 57.00 | 57.17 | 57.00 | 57.16 | 1,182 | -0.05(-0.09%) |
Jun 25, 2024 | 57.17 | 57.26 | 57.06 | 57.21 | 6,861 | +0.04(+0.07%) |
Jun 24, 2024 | 57.25 | 57.51 | 57.17 | 57.17 | 1,547 | -0.13(-0.22%) |
Jun 21, 2024 | 57.60 | 57.60 | 56.88 | 57.30 | 2,592 | +0.17(+0.30%) |
Jun 20, 2024 | 57.64 | 57.64 | 57.13 | 57.13 | 2,273 | -0.79(-1.37%) |
Jun 18, 2024 | 57.31 | 57.92 | 57.31 | 57.92 | 2,873 | +0.55(+0.97%) |
Jun 17, 2024 | 56.78 | 57.36 | 56.78 | 57.36 | 1,885 | +0.66(+1.16%) |
Jun 14, 2024 | 57.26 | 57.26 | 56.40 | 56.71 | 3,158 | -0.46(-0.81%) |
Jun 13, 2024 | 56.87 | 57.18 | 56.87 | 57.17 | 2,092 | -0.20(-0.34%) |
Jun 12, 2024 | 57.40 | 57.43 | 57.31 | 57.37 | 2,752 | +1.20(+2.13%) |
Jun 11, 2024 | 55.91 | 56.17 | 55.91 | 56.17 | 1,547 | +0.12(+0.21%) |
Jun 10, 2024 | 55.56 | 56.05 | 55.53 | 56.05 | 2,168 | +0.41(+0.73%) |
Jun 07, 2024 | 55.91 | 55.91 | 55.64 | 55.65 | 5,112 | -0.32(-0.57%) |
Jun 06, 2024 | 56.19 | 56.19 | 55.85 | 55.97 | 915 | -0.33(-0.59%) |
Jun 05, 2024 | 56.05 | 56.30 | 56.05 | 56.30 | 1,234 | +1.03(+1.86%) |
Jun 04, 2024 | 56.02 | 56.02 | 55.05 | 55.27 | 2,569 | -0.37(-0.67%) |