Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 56.59 | 57.42 | 56.26 | 57.33 | 1,043,401 | +0.15(+0.26%) |
Aug 27, 2024 | 57.94 | 57.94 | 56.76 | 57.18 | 659,016 | -0.95(-1.63%) |
Aug 26, 2024 | 58.40 | 59.38 | 57.80 | 58.13 | 1,062,062 | +0.86(+1.50%) |
Aug 23, 2024 | 56.24 | 57.48 | 55.94 | 57.27 | 1,145,293 | +1.51(+2.71%) |
Aug 22, 2024 | 55.95 | 56.47 | 55.48 | 55.76 | 835,384 | -0.19(-0.34%) |
Aug 21, 2024 | 56.97 | 56.97 | 55.65 | 55.95 | 974,718 | +0.02(+0.04%) |
Aug 20, 2024 | 56.86 | 57.11 | 55.20 | 55.93 | 1,090,798 | -1.17(-2.05%) |
Aug 19, 2024 | 56.85 | 57.84 | 56.75 | 57.10 | 880,295 | +0.59(+1.04%) |
Aug 16, 2024 | 56.66 | 56.88 | 55.98 | 56.51 | 873,192 | -0.89(-1.55%) |
Aug 15, 2024 | 55.92 | 57.54 | 55.92 | 57.40 | 1,590,714 | +1.78(+3.20%) |
Aug 14, 2024 | 55.90 | 55.98 | 55.07 | 55.62 | 1,716,946 | -0.01(-0.02%) |
Aug 13, 2024 | 55.52 | 55.98 | 54.78 | 55.63 | 1,137,197 | -0.44(-0.78%) |
Aug 12, 2024 | 56.05 | 56.59 | 55.50 | 56.07 | 1,243,510 | +0.39(+0.70%) |
Aug 09, 2024 | 55.48 | 56.31 | 55.25 | 55.68 | 1,267,861 | +0.20(+0.36%) |
Aug 08, 2024 | 54.35 | 55.89 | 54.35 | 55.48 | 1,294,412 | +1.83(+3.41%) |
Aug 07, 2024 | 54.70 | 55.72 | 53.21 | 53.65 | 1,396,338 | +0.45(+0.85%) |
Aug 06, 2024 | 53.12 | 54.09 | 52.65 | 53.20 | 1,517,008 | +0.27(+0.51%) |
Aug 05, 2024 | 52.40 | 53.26 | 50.79 | 52.93 | 1,815,511 | -1.65(-3.02%) |
Aug 02, 2024 | 57.83 | 58.21 | 53.76 | 54.58 | 2,139,530 | -4.56(-7.71%) |
Aug 01, 2024 | 61.39 | 61.89 | 58.56 | 59.14 | 1,363,892 | -2.34(-3.81%) |
Jul 31, 2024 | 61.65 | 62.21 | 61.12 | 61.48 | 1,502,105 | +1.13(+1.87%) |
Jul 30, 2024 | 60.13 | 60.80 | 59.58 | 60.35 | 1,303,362 | +0.21(+0.35%) |
Jul 29, 2024 | 61.89 | 62.35 | 59.34 | 60.14 | 1,987,736 | -1.30(-2.12%) |
Jul 26, 2024 | 61.59 | 61.88 | 60.58 | 61.44 | 1,675,585 | -0.25(-0.41%) |
Jul 25, 2024 | 61.90 | 62.34 | 60.63 | 61.69 | 2,048,339 | +0.01(+0.02%) |
Jul 24, 2024 | 63.92 | 64.26 | 61.11 | 61.68 | 2,722,162 | +0.76(+1.25%) |
Jul 23, 2024 | 62.51 | 62.68 | 60.83 | 60.92 | 1,764,428 | -1.77(-2.82%) |
Jul 22, 2024 | 63.63 | 63.81 | 62.41 | 62.69 | 1,340,529 | -1.37(-2.14%) |
Jul 19, 2024 | 64.86 | 64.94 | 63.78 | 64.06 | 1,503,883 | -0.97(-1.49%) |
Jul 18, 2024 | 65.36 | 66.03 | 64.75 | 65.03 | 1,582,046 | -0.19(-0.29%) |
Jul 17, 2024 | 65.55 | 66.89 | 64.72 | 65.22 | 1,899,828 | +0.37(+0.57%) |
Jul 16, 2024 | 64.12 | 65.08 | 63.86 | 64.85 | 1,418,940 | +0.39(+0.61%) |
Jul 15, 2024 | 62.58 | 65.22 | 62.27 | 64.46 | 2,210,417 | +2.49(+4.02%) |
Jul 12, 2024 | 62.25 | 62.38 | 61.74 | 61.97 | 1,301,982 | +0.32(+0.52%) |
Jul 11, 2024 | 60.20 | 61.76 | 60.09 | 61.65 | 1,623,764 | +1.57(+2.61%) |
Jul 10, 2024 | 58.52 | 60.12 | 58.49 | 60.08 | 1,243,877 | +1.54(+2.63%) |
Jul 09, 2024 | 58.20 | 59.93 | 58.03 | 58.54 | 1,602,495 | -0.50(-0.85%) |
Jul 08, 2024 | 57.90 | 59.16 | 57.90 | 59.04 | 1,068,763 | +0.84(+1.44%) |
Jul 05, 2024 | 60.17 | 60.45 | 57.77 | 58.20 | 1,851,426 | -2.31(-3.82%) |
Jul 03, 2024 | 60.37 | 60.87 | 59.91 | 60.51 | 1,067,971 | +0.58(+0.97%) |
Jul 02, 2024 | 60.35 | 60.98 | 59.57 | 59.93 | 1,403,198 | +0.25(+0.42%) |
Jul 01, 2024 | 59.91 | 60.72 | 59.05 | 59.68 | 1,425,776 | +0.08(+0.13%) |
Jun 28, 2024 | 60.63 | 60.91 | 59.42 | 59.60 | 15,904,499 | -0.03(-0.05%) |
Jun 27, 2024 | 58.91 | 59.64 | 58.45 | 59.63 | 1,964,935 | +0.95(+1.62%) |
Jun 26, 2024 | 59.22 | 59.22 | 58.20 | 58.68 | 1,336,606 | -0.66(-1.11%) |
Jun 25, 2024 | 58.97 | 59.45 | 58.21 | 59.34 | 1,590,688 | +0.06(+0.10%) |
Jun 24, 2024 | 57.52 | 59.87 | 57.50 | 59.28 | 1,300,727 | +2.18(+3.82%) |
Jun 21, 2024 | 58.14 | 58.38 | 56.94 | 57.10 | 3,434,315 | -0.54(-0.94%) |
Jun 20, 2024 | 56.89 | 58.00 | 56.75 | 57.64 | 1,135,784 | +0.58(+1.02%) |
Jun 18, 2024 | 56.73 | 58.13 | 56.57 | 57.06 | 2,132,213 | +0.89(+1.58%) |
Jun 17, 2024 | 55.95 | 56.31 | 55.14 | 56.17 | 1,212,580 | +0.31(+0.55%) |
Jun 14, 2024 | 57.27 | 57.38 | 55.77 | 55.86 | 1,472,273 | -1.23(-2.15%) |
Jun 13, 2024 | 59.33 | 59.33 | 56.69 | 57.09 | 2,308,568 | -2.12(-3.58%) |
Jun 12, 2024 | 61.55 | 61.80 | 58.68 | 59.21 | 2,922,319 | -0.40(-0.67%) |
Jun 11, 2024 | 59.53 | 60.23 | 58.77 | 59.61 | 1,265,365 | -0.32(-0.53%) |
Jun 10, 2024 | 57.95 | 60.28 | 57.73 | 59.93 | 1,794,301 | +1.88(+3.24%) |
Jun 07, 2024 | 58.12 | 58.76 | 57.36 | 58.05 | 1,167,617 | -0.38(-0.65%) |
Jun 06, 2024 | 57.81 | 58.55 | 57.80 | 58.43 | 932,597 | +0.63(+1.09%) |
Jun 05, 2024 | 58.16 | 58.52 | 57.59 | 57.80 | 1,465,430 | -0.05(-0.09%) |
Jun 04, 2024 | 58.23 | 58.69 | 56.98 | 57.85 | 1,921,038 | -1.36(-2.30%) |