Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 60.71 | 61.29 | 60.62 | 61.09 | 4,243,517 | +0.59(+0.98%) |
Aug 22, 2024 | 60.93 | 60.99 | 60.34 | 60.50 | 3,413,128 | -0.43(-0.71%) |
Aug 21, 2024 | 60.59 | 60.96 | 60.19 | 60.93 | 3,304,220 | +0.37(+0.61%) |
Aug 20, 2024 | 60.86 | 61.03 | 60.29 | 60.56 | 3,163,467 | -0.30(-0.49%) |
Aug 19, 2024 | 60.04 | 60.90 | 60.03 | 60.86 | 2,664,364 | +0.81(+1.35%) |
Aug 16, 2024 | 59.77 | 60.20 | 59.62 | 60.05 | 6,572,948 | +0.34(+0.57%) |
Aug 15, 2024 | 59.88 | 59.94 | 59.41 | 59.71 | 5,586,049 | -0.45(-0.75%) |
Aug 14, 2024 | 60.38 | 60.45 | 59.97 | 60.16 | 4,207,913 | -0.15(-0.25%) |
Aug 13, 2024 | 60.83 | 60.98 | 60.10 | 60.31 | 4,227,480 | +0.00(+0.00%) |
Aug 12, 2024 | 60.32 | 60.38 | 59.74 | 60.31 | 4,390,600 | -0.26(-0.43%) |
Aug 09, 2024 | 60.50 | 60.67 | 59.92 | 60.57 | 3,374,925 | +0.35(+0.58%) |
Aug 08, 2024 | 60.34 | 60.41 | 59.56 | 60.22 | 6,670,996 | -0.06(-0.10%) |
Aug 07, 2024 | 60.45 | 61.60 | 60.27 | 60.28 | 7,727,572 | -0.16(-0.26%) |
Aug 06, 2024 | 58.88 | 61.35 | 58.56 | 60.44 | 9,102,868 | +1.26(+2.13%) |
Aug 05, 2024 | 56.88 | 59.96 | 56.88 | 59.18 | 12,166,379 | -0.14(-0.24%) |
Aug 02, 2024 | 57.65 | 59.44 | 57.65 | 59.32 | 8,465,294 | +1.31(+2.26%) |
Aug 01, 2024 | 57.64 | 58.05 | 57.49 | 58.01 | 5,966,252 | +0.58(+1.01%) |
Jul 31, 2024 | 58.26 | 58.29 | 57.35 | 57.43 | 7,680,672 | -0.94(-1.61%) |
Jul 30, 2024 | 58.26 | 58.53 | 58.11 | 58.37 | 4,087,093 | +0.16(+0.27%) |
Jul 29, 2024 | 58.18 | 58.33 | 57.67 | 58.21 | 2,742,987 | +0.14(+0.24%) |
Jul 26, 2024 | 57.62 | 58.28 | 57.41 | 58.07 | 3,138,634 | +0.71(+1.24%) |
Jul 25, 2024 | 57.46 | 58.18 | 57.12 | 57.36 | 4,754,153 | +0.10(+0.17%) |
Jul 24, 2024 | 57.49 | 57.94 | 57.14 | 57.26 | 4,859,922 | -0.23(-0.40%) |
Jul 23, 2024 | 57.26 | 57.82 | 57.13 | 57.49 | 3,274,767 | -0.07(-0.12%) |
Jul 22, 2024 | 57.41 | 57.66 | 56.95 | 57.56 | 3,999,712 | -0.02(-0.03%) |
Jul 19, 2024 | 57.67 | 57.78 | 57.19 | 57.58 | 3,722,338 | -0.15(-0.26%) |
Jul 18, 2024 | 57.34 | 58.57 | 57.26 | 57.73 | 4,517,753 | +0.10(+0.17%) |
Jul 17, 2024 | 56.40 | 57.74 | 56.40 | 57.63 | 5,268,684 | +1.26(+2.24%) |
Jul 16, 2024 | 56.13 | 56.42 | 55.84 | 56.37 | 5,126,815 | +0.39(+0.70%) |
Jul 15, 2024 | 55.93 | 56.18 | 55.63 | 55.98 | 4,618,540 | +0.23(+0.41%) |
Jul 12, 2024 | 55.31 | 56.02 | 55.27 | 55.75 | 5,273,928 | +0.75(+1.36%) |
Jul 11, 2024 | 54.13 | 55.45 | 54.08 | 55.00 | 5,899,721 | +1.42(+2.65%) |
Jul 10, 2024 | 52.96 | 53.63 | 52.82 | 53.58 | 3,278,936 | +0.82(+1.55%) |
Jul 09, 2024 | 53.10 | 53.15 | 52.61 | 52.76 | 3,618,064 | -0.40(-0.75%) |
Jul 08, 2024 | 53.04 | 53.23 | 52.73 | 53.16 | 5,346,864 | +0.07(+0.13%) |
Jul 05, 2024 | 52.69 | 53.15 | 52.38 | 53.09 | 3,378,482 | +0.64(+1.22%) |
Jul 03, 2024 | 52.57 | 52.83 | 52.32 | 52.45 | 2,125,733 | +0.02(+0.04%) |
Jul 02, 2024 | 52.35 | 52.68 | 52.29 | 52.43 | 4,589,886 | +0.07(+0.13%) |
Jul 01, 2024 | 52.36 | 52.62 | 51.81 | 52.36 | 4,416,306 | -0.20(-0.37%) |
Jun 28, 2024 | 52.45 | 52.60 | 51.87 | 52.56 | 8,421,380 | +0.39(+0.74%) |
Jun 27, 2024 | 52.42 | 52.43 | 51.61 | 52.17 | 6,231,257 | -0.25(-0.47%) |
Jun 26, 2024 | 52.40 | 52.65 | 52.17 | 52.42 | 4,800,222 | -0.24(-0.45%) |
Jun 25, 2024 | 53.33 | 53.46 | 52.48 | 52.66 | 5,582,670 | -0.72(-1.34%) |
Jun 24, 2024 | 52.89 | 53.88 | 52.76 | 53.37 | 4,286,300 | +0.49(+0.92%) |
Jun 21, 2024 | 52.75 | 52.95 | 52.52 | 52.89 | 16,380,113 | +0.14(+0.26%) |
Jun 20, 2024 | 52.65 | 52.95 | 52.42 | 52.75 | 4,492,941 | -0.09(-0.17%) |
Jun 18, 2024 | 53.01 | 53.33 | 52.66 | 52.84 | 3,615,718 | +0.03(+0.06%) |
Jun 17, 2024 | 52.84 | 53.18 | 52.55 | 52.81 | 3,642,080 | -0.30(-0.56%) |
Jun 14, 2024 | 52.81 | 53.19 | 52.75 | 53.10 | 3,391,601 | +0.15(+0.28%) |
Jun 13, 2024 | 52.48 | 53.23 | 52.39 | 52.95 | 4,331,595 | +0.53(+1.01%) |
Jun 12, 2024 | 53.01 | 53.18 | 52.36 | 52.43 | 4,363,446 | +0.45(+0.86%) |
Jun 11, 2024 | 52.24 | 52.58 | 51.87 | 51.98 | 5,243,990 | -0.47(-0.89%) |
Jun 10, 2024 | 52.82 | 52.95 | 52.12 | 52.45 | 4,362,251 | -0.61(-1.14%) |
Jun 07, 2024 | 53.08 | 53.71 | 52.87 | 53.05 | 3,988,704 | -0.94(-1.73%) |
Jun 06, 2024 | 53.53 | 54.10 | 53.30 | 53.99 | 3,361,737 | +0.23(+0.43%) |
Jun 05, 2024 | 54.07 | 54.24 | 53.51 | 53.76 | 4,752,756 | -0.40(-0.73%) |
Jun 04, 2024 | 52.94 | 54.38 | 52.94 | 54.16 | 5,844,705 | +1.11(+2.10%) |