Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 57.95 | 58.19 | 57.48 | 57.53 | 3,309,456 | -0.40(-0.69%) |
Sep 05, 2024 | 58.27 | 58.27 | 57.68 | 57.93 | 2,802,141 | -0.26(-0.45%) |
Sep 04, 2024 | 58.01 | 58.29 | 58.00 | 58.19 | 2,881,103 | +0.10(+0.17%) |
Sep 03, 2024 | 58.32 | 58.38 | 57.91 | 58.09 | 2,982,633 | -0.74(-1.26%) |
Aug 30, 2024 | 58.68 | 58.84 | 58.43 | 58.83 | 2,154,037 | +0.28(+0.48%) |
Aug 29, 2024 | 58.48 | 58.66 | 58.30 | 58.55 | 2,771,788 | +0.25(+0.43%) |
Aug 28, 2024 | 58.38 | 58.50 | 58.17 | 58.30 | 2,411,396 | -0.05(-0.09%) |
Aug 27, 2024 | 58.30 | 58.39 | 58.22 | 58.35 | 1,948,171 | +0.06(+0.10%) |
Aug 26, 2024 | 58.12 | 58.39 | 58.12 | 58.29 | 2,407,674 | +0.18(+0.31%) |
Aug 23, 2024 | 58.03 | 58.13 | 57.91 | 58.11 | 2,936,244 | +0.24(+0.41%) |
Aug 22, 2024 | 58.03 | 58.05 | 57.77 | 57.87 | 2,237,145 | -0.13(-0.22%) |
Aug 21, 2024 | 57.94 | 58.03 | 57.88 | 58.00 | 2,127,480 | +0.16(+0.28%) |
Aug 20, 2024 | 57.81 | 57.89 | 57.72 | 57.84 | 2,383,291 | +0.02(+0.03%) |
Aug 19, 2024 | 57.68 | 57.83 | 57.63 | 57.82 | 2,918,025 | +0.21(+0.36%) |
Aug 16, 2024 | 57.55 | 57.66 | 57.46 | 57.61 | 1,841,082 | +0.05(+0.09%) |
Aug 15, 2024 | 57.39 | 57.62 | 57.30 | 57.56 | 2,809,381 | +0.50(+0.88%) |
Aug 14, 2024 | 56.82 | 57.11 | 56.82 | 57.06 | 2,460,776 | +0.23(+0.40%) |
Aug 13, 2024 | 56.50 | 56.86 | 56.38 | 56.83 | 2,598,586 | +0.47(+0.83%) |
Aug 12, 2024 | 56.47 | 56.53 | 56.14 | 56.36 | 2,667,590 | -0.05(-0.09%) |
Aug 09, 2024 | 56.20 | 56.50 | 55.94 | 56.41 | 2,372,877 | +0.19(+0.34%) |
Aug 08, 2024 | 55.55 | 56.26 | 55.52 | 56.22 | 2,669,602 | +0.94(+1.70%) |
Aug 07, 2024 | 56.02 | 56.33 | 55.22 | 55.28 | 3,326,726 | -0.24(-0.43%) |
Aug 06, 2024 | 55.24 | 56.21 | 55.15 | 55.52 | 5,065,647 | +0.54(+0.98%) |
Aug 05, 2024 | 55.03 | 55.60 | 54.77 | 54.98 | 9,725,660 | -1.39(-2.47%) |
Aug 02, 2024 | 56.53 | 56.68 | 55.79 | 56.37 | 6,734,482 | -0.63(-1.11%) |
Aug 01, 2024 | 57.24 | 57.53 | 56.73 | 57.00 | 5,558,822 | -0.19(-0.33%) |
Jul 31, 2024 | 57.16 | 57.42 | 56.99 | 57.19 | 3,435,296 | +0.44(+0.77%) |
Jul 30, 2024 | 56.79 | 56.95 | 56.47 | 56.75 | 2,823,393 | +0.02(+0.04%) |
Jul 29, 2024 | 56.78 | 56.85 | 56.56 | 56.73 | 2,360,480 | +0.06(+0.11%) |
Jul 26, 2024 | 56.36 | 56.87 | 56.32 | 56.67 | 2,682,694 | +0.64(+1.14%) |
Jul 25, 2024 | 56.13 | 56.69 | 56.02 | 56.04 | 2,928,165 | -0.02(-0.04%) |
Jul 24, 2024 | 56.43 | 56.49 | 56.00 | 56.06 | 2,985,591 | -0.57(-1.00%) |
Jul 23, 2024 | 56.83 | 56.84 | 56.58 | 56.62 | 2,971,909 | -0.29(-0.51%) |
Jul 22, 2024 | 56.66 | 56.92 | 56.55 | 56.91 | 3,115,380 | +0.43(+0.76%) |
Jul 19, 2024 | 56.76 | 56.81 | 56.42 | 56.48 | 2,612,494 | -0.29(-0.51%) |
Jul 18, 2024 | 57.04 | 57.24 | 56.69 | 56.77 | 3,258,484 | -0.27(-0.47%) |
Jul 17, 2024 | 56.85 | 57.21 | 56.83 | 57.04 | 3,137,099 | +0.11(+0.19%) |
Jul 16, 2024 | 56.66 | 56.93 | 56.63 | 56.93 | 2,794,223 | +0.36(+0.63%) |
Jul 15, 2024 | 56.63 | 56.69 | 56.48 | 56.57 | 2,590,995 | -0.05(-0.09%) |
Jul 12, 2024 | 56.41 | 56.74 | 56.41 | 56.62 | 3,015,221 | +0.27(+0.48%) |
Jul 11, 2024 | 55.97 | 56.41 | 55.96 | 56.36 | 3,148,148 | +0.40(+0.71%) |
Jul 10, 2024 | 55.86 | 55.97 | 55.75 | 55.96 | 2,846,631 | +0.11(+0.20%) |
Jul 09, 2024 | 56.00 | 56.00 | 55.78 | 55.85 | 3,183,717 | -0.11(-0.20%) |
Jul 08, 2024 | 56.06 | 56.08 | 55.89 | 55.96 | 2,585,426 | -0.14(-0.25%) |
Jul 05, 2024 | 55.92 | 56.10 | 55.79 | 56.10 | 2,863,162 | +0.24(+0.43%) |
Jul 03, 2024 | 56.02 | 56.04 | 55.84 | 55.86 | 2,357,642 | -0.06(-0.11%) |
Jul 02, 2024 | 55.82 | 55.96 | 55.77 | 55.92 | 2,796,935 | +0.09(+0.16%) |