Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 59.09 | 59.54 | 58.81 | 58.93 | 312,001 | +0.11(+0.19%) |
Aug 22, 2024 | 58.73 | 58.99 | 58.47 | 58.82 | 348,141 | +0.11(+0.19%) |
Aug 21, 2024 | 59.01 | 59.05 | 58.62 | 58.71 | 307,441 | +0.07(+0.12%) |
Aug 20, 2024 | 59.22 | 59.22 | 58.32 | 58.64 | 376,774 | -0.50(-0.85%) |
Aug 19, 2024 | 59.09 | 59.46 | 59.09 | 59.14 | 347,355 | +0.07(+0.12%) |
Aug 16, 2024 | 58.88 | 59.50 | 58.53 | 59.07 | 608,294 | +0.17(+0.29%) |
Aug 15, 2024 | 58.89 | 59.31 | 58.66 | 58.90 | 384,077 | +0.11(+0.19%) |
Aug 14, 2024 | 58.64 | 59.00 | 58.30 | 58.79 | 437,713 | +0.01(+0.02%) |
Aug 13, 2024 | 58.94 | 58.99 | 58.30 | 58.78 | 508,985 | -0.16(-0.27%) |
Aug 12, 2024 | 59.34 | 59.62 | 58.78 | 58.94 | 524,821 | -0.26(-0.44%) |
Aug 09, 2024 | 59.45 | 59.55 | 58.89 | 59.20 | 457,390 | -0.25(-0.42%) |
Aug 08, 2024 | 58.83 | 59.60 | 58.53 | 59.45 | 494,875 | +0.64(+1.09%) |
Aug 07, 2024 | 58.45 | 59.36 | 58.31 | 58.81 | 458,913 | +0.91(+1.57%) |
Aug 06, 2024 | 57.28 | 58.62 | 56.86 | 57.90 | 583,383 | +0.62(+1.08%) |
Aug 05, 2024 | 58.19 | 58.19 | 56.29 | 57.28 | 759,015 | -1.67(-2.83%) |
Aug 02, 2024 | 59.02 | 59.52 | 58.30 | 58.95 | 767,679 | -0.24(-0.41%) |
Aug 01, 2024 | 57.76 | 59.30 | 56.81 | 59.19 | 789,954 | +0.60(+1.02%) |
Jul 31, 2024 | 58.70 | 59.11 | 58.37 | 58.59 | 831,084 | +0.11(+0.19%) |
Jul 30, 2024 | 58.06 | 58.60 | 58.05 | 58.48 | 429,456 | +0.43(+0.74%) |
Jul 29, 2024 | 58.05 | 58.37 | 57.56 | 58.05 | 489,449 | +0.13(+0.22%) |
Jul 26, 2024 | 57.45 | 58.14 | 57.27 | 57.92 | 573,306 | +0.51(+0.89%) |
Jul 25, 2024 | 57.20 | 57.73 | 56.96 | 57.41 | 772,043 | +0.27(+0.47%) |
Jul 24, 2024 | 57.48 | 58.03 | 56.93 | 57.14 | 642,807 | -0.19(-0.33%) |
Jul 23, 2024 | 58.08 | 58.12 | 57.19 | 57.33 | 541,043 | -0.96(-1.65%) |
Jul 22, 2024 | 57.48 | 58.37 | 57.32 | 58.29 | 735,119 | +0.83(+1.44%) |
Jul 19, 2024 | 57.83 | 57.83 | 56.80 | 57.46 | 509,400 | -0.24(-0.42%) |
Jul 18, 2024 | 57.64 | 58.60 | 57.33 | 57.70 | 567,849 | -0.17(-0.29%) |
Jul 17, 2024 | 57.24 | 58.51 | 57.08 | 57.87 | 667,226 | +0.70(+1.22%) |
Jul 16, 2024 | 57.00 | 57.72 | 56.78 | 57.17 | 706,302 | +0.48(+0.85%) |
Jul 15, 2024 | 57.00 | 57.47 | 56.52 | 56.69 | 793,604 | -0.13(-0.23%) |
Jul 12, 2024 | 56.08 | 56.86 | 55.93 | 56.82 | 593,866 | +1.13(+2.03%) |
Jul 11, 2024 | 55.48 | 55.80 | 55.13 | 55.69 | 449,542 | +1.18(+2.16%) |
Jul 10, 2024 | 54.42 | 54.88 | 54.29 | 54.51 | 438,142 | +0.37(+0.68%) |
Jul 09, 2024 | 54.33 | 54.80 | 54.05 | 54.14 | 401,336 | -0.38(-0.70%) |
Jul 08, 2024 | 54.42 | 55.14 | 54.39 | 54.52 | 484,098 | +0.30(+0.55%) |
Jul 05, 2024 | 54.80 | 55.57 | 54.06 | 54.22 | 1,088,200 | -0.72(-1.31%) |
Jul 03, 2024 | 54.65 | 55.24 | 54.65 | 54.94 | 264,098 | +0.35(+0.64%) |
Jul 02, 2024 | 54.35 | 55.15 | 54.25 | 54.59 | 368,585 | +0.38(+0.70%) |
Jul 01, 2024 | 54.46 | 54.62 | 53.98 | 54.21 | 384,805 | +0.02(+0.04%) |
Jun 28, 2024 | 54.65 | 54.79 | 53.88 | 54.19 | 670,588 | -0.09(-0.18%) |
Jun 27, 2024 | 54.45 | 54.47 | 53.87 | 54.28 | 424,220 | -0.14(-0.25%) |
Jun 26, 2024 | 54.29 | 54.54 | 53.78 | 54.42 | 340,687 | -0.14(-0.25%) |
Jun 25, 2024 | 55.53 | 55.56 | 54.38 | 54.56 | 503,430 | -0.91(-1.64%) |
Jun 24, 2024 | 54.32 | 55.82 | 54.24 | 55.47 | 413,836 | +1.36(+2.51%) |
Jun 21, 2024 | 54.28 | 54.71 | 54.02 | 54.12 | 886,820 | +0.04(+0.07%) |
Jun 20, 2024 | 53.80 | 54.71 | 53.80 | 54.08 | 496,382 | +0.21(+0.39%) |
Jun 18, 2024 | 53.54 | 54.53 | 53.51 | 53.87 | 478,915 | +0.33(+0.61%) |
Jun 17, 2024 | 53.76 | 54.14 | 52.53 | 53.54 | 592,314 | -0.39(-0.72%) |
Jun 14, 2024 | 54.14 | 54.36 | 53.69 | 53.93 | 428,563 | -0.50(-0.91%) |
Jun 13, 2024 | 54.78 | 55.07 | 54.24 | 54.42 | 406,986 | -0.37(-0.67%) |
Jun 12, 2024 | 56.30 | 56.30 | 54.64 | 54.79 | 429,435 | -0.71(-1.28%) |
Jun 11, 2024 | 55.33 | 55.76 | 54.85 | 55.50 | 373,870 | -0.25(-0.44%) |
Jun 10, 2024 | 55.35 | 56.08 | 55.25 | 55.75 | 378,585 | +0.18(+0.32%) |
Jun 07, 2024 | 55.22 | 55.78 | 54.98 | 55.57 | 245,055 | +0.01(+0.02%) |
Jun 06, 2024 | 55.58 | 55.87 | 55.46 | 55.56 | 304,360 | -0.21(-0.37%) |
Jun 05, 2024 | 56.10 | 56.36 | 55.71 | 55.77 | 306,560 | -0.31(-0.55%) |
Jun 04, 2024 | 56.25 | 56.59 | 55.83 | 56.08 | 635,117 | -0.57(-1.01%) |