Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 59.93 | 60.12 | 59.74 | 59.83 | 23,670 | -0.03(-0.05%) |
Aug 23, 2024 | 59.39 | 60.13 | 59.24 | 59.86 | 23,351 | +0.91(+1.54%) |
Aug 22, 2024 | 59.38 | 59.38 | 58.88 | 58.95 | 23,117 | -0.26(-0.44%) |
Aug 21, 2024 | 58.89 | 59.25 | 58.81 | 59.21 | 20,845 | +0.51(+0.87%) |
Aug 20, 2024 | 58.86 | 59.03 | 58.60 | 58.70 | 14,996 | -0.24(-0.41%) |
Aug 19, 2024 | 58.52 | 59.00 | 58.52 | 58.94 | 13,783 | +0.52(+0.89%) |
Aug 16, 2024 | 58.45 | 58.58 | 58.31 | 58.42 | 21,238 | +0.01(+0.02%) |
Aug 15, 2024 | 58.21 | 58.66 | 58.13 | 58.41 | 24,269 | +0.33(+0.57%) |
Aug 14, 2024 | 57.90 | 58.17 | 57.90 | 58.08 | 17,790 | +0.08(+0.14%) |
Aug 13, 2024 | 57.37 | 58.00 | 57.37 | 58.00 | 24,821 | +0.94(+1.65%) |
Aug 12, 2024 | 57.20 | 57.20 | 56.75 | 57.06 | 19,002 | -0.27(-0.47%) |
Aug 09, 2024 | 57.46 | 57.46 | 56.90 | 57.33 | 35,009 | -0.20(-0.35%) |
Aug 08, 2024 | 57.27 | 57.59 | 57.01 | 57.53 | 17,423 | +0.38(+0.66%) |
Aug 07, 2024 | 57.87 | 58.10 | 57.12 | 57.15 | 21,552 | +0.00(+0.00%) |
Aug 06, 2024 | 56.88 | 57.72 | 56.74 | 57.15 | 24,861 | +0.35(+0.62%) |
Aug 05, 2024 | 57.01 | 57.44 | 55.02 | 56.80 | 57,406 | -1.91(-3.25%) |
Aug 02, 2024 | 58.85 | 58.85 | 58.12 | 58.71 | 41,382 | -0.50(-0.84%) |
Aug 01, 2024 | 59.57 | 59.96 | 58.81 | 59.21 | 34,519 | -0.28(-0.47%) |
Jul 31, 2024 | 59.45 | 59.95 | 59.14 | 59.49 | 21,428 | +0.37(+0.63%) |
Jul 30, 2024 | 59.41 | 59.45 | 58.81 | 59.12 | 25,960 | -0.13(-0.22%) |
Jul 29, 2024 | 59.51 | 59.56 | 59.12 | 59.25 | 58,032 | -0.16(-0.27%) |
Jul 26, 2024 | 58.94 | 59.63 | 58.91 | 59.41 | 22,450 | +0.91(+1.56%) |
Jul 25, 2024 | 58.27 | 59.09 | 58.27 | 58.50 | 23,972 | +0.23(+0.39%) |
Jul 24, 2024 | 58.79 | 59.05 | 58.17 | 58.27 | 87,852 | -0.61(-1.04%) |
Jul 23, 2024 | 58.67 | 59.05 | 58.62 | 58.88 | 18,141 | -0.05(-0.09%) |
Jul 22, 2024 | 58.44 | 58.93 | 58.26 | 58.93 | 29,265 | +0.87(+1.50%) |
Jul 19, 2024 | 58.41 | 58.41 | 57.94 | 58.06 | 19,773 | -0.36(-0.62%) |
Jul 18, 2024 | 58.76 | 59.38 | 58.30 | 58.42 | 28,489 | -0.38(-0.65%) |
Jul 17, 2024 | 58.87 | 59.35 | 58.80 | 58.80 | 29,364 | -0.16(-0.27%) |
Jul 16, 2024 | 57.88 | 58.99 | 57.88 | 58.96 | 37,535 | +1.07(+1.85%) |
Jul 15, 2024 | 58.24 | 58.29 | 57.83 | 57.89 | 31,736 | -0.40(-0.69%) |
Jul 12, 2024 | 58.04 | 58.52 | 58.04 | 58.29 | 23,278 | +0.33(+0.57%) |
Jul 11, 2024 | 57.42 | 58.11 | 57.40 | 57.96 | 41,882 | +1.32(+2.33%) |
Jul 10, 2024 | 56.16 | 56.67 | 56.14 | 56.64 | 41,086 | +0.79(+1.41%) |
Jul 09, 2024 | 56.08 | 56.08 | 55.81 | 55.85 | 25,580 | -0.07(-0.13%) |
Jul 08, 2024 | 55.87 | 56.16 | 55.87 | 55.92 | 33,030 | +0.08(+0.14%) |
Jul 05, 2024 | 55.61 | 55.84 | 55.23 | 55.84 | 35,078 | +0.53(+0.96%) |
Jul 03, 2024 | 55.04 | 55.44 | 55.02 | 55.31 | 24,097 | +0.56(+1.02%) |
Jul 02, 2024 | 54.58 | 54.80 | 54.53 | 54.75 | 28,982 | -0.02(-0.04%) |
Jul 01, 2024 | 55.41 | 55.62 | 54.71 | 54.77 | 115,122 | -0.52(-0.94%) |
Jun 28, 2024 | 55.66 | 55.88 | 55.11 | 55.29 | 21,330 | -0.31(-0.56%) |
Jun 27, 2024 | 55.52 | 55.74 | 55.42 | 55.60 | 15,929 | +0.06(+0.11%) |
Jun 26, 2024 | 55.49 | 55.58 | 55.22 | 55.54 | 20,789 | -0.35(-0.63%) |
Jun 25, 2024 | 56.57 | 56.57 | 55.79 | 55.89 | 20,885 | -0.82(-1.45%) |
Jun 24, 2024 | 56.37 | 56.95 | 56.37 | 56.71 | 26,922 | +0.66(+1.18%) |
Jun 21, 2024 | 56.28 | 56.28 | 55.92 | 56.05 | 21,326 | -0.04(-0.07%) |
Jun 20, 2024 | 56.33 | 56.45 | 55.95 | 56.09 | 32,426 | -0.38(-0.67%) |
Jun 18, 2024 | 56.11 | 56.57 | 56.11 | 56.47 | 30,151 | +0.33(+0.59%) |
Jun 17, 2024 | 55.77 | 56.30 | 55.60 | 56.14 | 19,892 | +0.00(+0.00%) |
Jun 14, 2024 | 56.23 | 56.28 | 55.65 | 56.14 | 43,766 | -0.54(-0.95%) |
Jun 13, 2024 | 56.53 | 56.70 | 56.17 | 56.68 | 19,646 | +0.07(+0.12%) |
Jun 12, 2024 | 56.55 | 57.00 | 56.55 | 56.61 | 45,720 | +0.83(+1.49%) |
Jun 11, 2024 | 55.67 | 55.80 | 55.44 | 55.78 | 23,629 | -0.31(-0.55%) |
Jun 10, 2024 | 55.74 | 56.11 | 55.60 | 56.09 | 17,700 | +0.28(+0.50%) |
Jun 07, 2024 | 56.09 | 56.27 | 55.81 | 55.81 | 30,783 | -0.61(-1.08%) |
Jun 06, 2024 | 56.92 | 56.92 | 56.39 | 56.42 | 17,839 | -0.57(-1.00%) |
Jun 05, 2024 | 56.62 | 57.00 | 56.42 | 56.99 | 13,004 | +0.40(+0.71%) |
Jun 04, 2024 | 56.67 | 56.69 | 56.37 | 56.59 | 15,323 | -0.28(-0.50%) |