Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 60.11 | 60.40 | 59.85 | 60.21 | 282,176 | +0.33(+0.55%) |
Aug 29, 2024 | 60.05 | 60.41 | 59.86 | 59.88 | 524,776 | +0.05(+0.08%) |
Aug 28, 2024 | 60.04 | 60.04 | 59.61 | 59.83 | 413,018 | -0.20(-0.33%) |
Aug 27, 2024 | 59.93 | 60.07 | 59.83 | 60.03 | 91,071 | +0.06(+0.10%) |
Aug 26, 2024 | 60.19 | 60.19 | 59.86 | 59.97 | 160,398 | -0.02(-0.03%) |
Aug 23, 2024 | 59.81 | 60.13 | 59.75 | 59.99 | 269,520 | +0.49(+0.82%) |
Aug 22, 2024 | 60.00 | 60.00 | 59.49 | 59.50 | 245,143 | -0.34(-0.57%) |
Aug 21, 2024 | 59.86 | 59.91 | 59.71 | 59.84 | 355,727 | +0.09(+0.15%) |
Aug 20, 2024 | 59.84 | 59.87 | 59.67 | 59.75 | 208,800 | -0.08(-0.13%) |
Aug 19, 2024 | 59.57 | 59.83 | 59.47 | 59.83 | 150,797 | +0.36(+0.61%) |
Aug 16, 2024 | 59.40 | 59.54 | 59.29 | 59.47 | 246,866 | +0.14(+0.24%) |
Aug 15, 2024 | 59.15 | 59.42 | 59.12 | 59.33 | 524,418 | +0.58(+0.99%) |
Aug 14, 2024 | 58.75 | 58.82 | 58.50 | 58.75 | 122,207 | +0.11(+0.19%) |
Aug 13, 2024 | 58.21 | 58.65 | 58.21 | 58.64 | 183,950 | +0.72(+1.24%) |
Aug 12, 2024 | 57.93 | 58.14 | 57.84 | 57.92 | 194,398 | -0.03(-0.05%) |
Aug 09, 2024 | 57.80 | 58.02 | 57.62 | 57.95 | 250,685 | +0.22(+0.38%) |
Aug 08, 2024 | 57.34 | 57.86 | 57.14 | 57.73 | 524,115 | +0.78(+1.37%) |
Aug 07, 2024 | 57.69 | 57.82 | 56.95 | 56.95 | 1,080,371 | -0.25(-0.44%) |
Aug 06, 2024 | 56.95 | 57.80 | 56.95 | 57.20 | 960,290 | +0.32(+0.56%) |
Aug 05, 2024 | 55.83 | 57.25 | 55.83 | 56.88 | 171,260 | -1.03(-1.78%) |
Aug 02, 2024 | 57.97 | 58.22 | 57.62 | 57.91 | 620,327 | -0.54(-0.92%) |
Aug 01, 2024 | 59.00 | 59.26 | 58.25 | 58.45 | 240,043 | -0.31(-0.53%) |
Jul 31, 2024 | 58.89 | 58.90 | 58.71 | 58.76 | 335,531 | +0.24(+0.41%) |
Jul 30, 2024 | 58.60 | 58.73 | 58.31 | 58.52 | 257,962 | -0.05(-0.09%) |
Jul 29, 2024 | 58.73 | 58.73 | 58.50 | 58.57 | 232,507 | +0.03(+0.05%) |
Jul 26, 2024 | 58.44 | 58.71 | 58.44 | 58.54 | 200,379 | +0.26(+0.45%) |
Jul 25, 2024 | 58.65 | 58.72 | 58.16 | 58.28 | 207,612 | -0.14(-0.24%) |
Jul 24, 2024 | 58.79 | 58.79 | 58.36 | 58.42 | 197,684 | -0.55(-0.93%) |
Jul 23, 2024 | 58.97 | 59.10 | 58.91 | 58.97 | 242,834 | -0.11(-0.19%) |
Jul 22, 2024 | 59.04 | 59.13 | 58.91 | 59.08 | 246,032 | +0.29(+0.49%) |
Jul 19, 2024 | 58.98 | 58.98 | 58.75 | 58.79 | 392,488 | -0.14(-0.24%) |
Jul 18, 2024 | 59.22 | 59.22 | 58.82 | 58.93 | 107,628 | -0.11(-0.19%) |
Jul 17, 2024 | 59.01 | 59.25 | 59.01 | 59.04 | 138,599 | -0.31(-0.52%) |
Jul 16, 2024 | 59.28 | 59.37 | 59.23 | 59.35 | 160,195 | +0.15(+0.25%) |
Jul 15, 2024 | 59.36 | 59.36 | 59.12 | 59.20 | 200,472 | +0.02(+0.03%) |
Jul 12, 2024 | 59.15 | 59.32 | 59.08 | 59.18 | 582,430 | +0.11(+0.19%) |
Jul 11, 2024 | 59.26 | 59.26 | 59.01 | 59.07 | 1,014,141 | -0.10(-0.17%) |
Jul 10, 2024 | 59.10 | 59.28 | 59.02 | 59.17 | 295,850 | +0.18(+0.31%) |
Jul 09, 2024 | 59.09 | 59.09 | 58.97 | 58.99 | 151,402 | +0.03(+0.05%) |
Jul 08, 2024 | 59.06 | 59.06 | 58.93 | 58.96 | 125,768 | -0.02(-0.03%) |
Jul 05, 2024 | 58.94 | 58.99 | 58.84 | 58.98 | 68,883 | +0.14(+0.24%) |
Jul 03, 2024 | 58.76 | 58.86 | 58.70 | 58.84 | 131,575 | +0.09(+0.15%) |
Jul 02, 2024 | 58.50 | 58.75 | 58.42 | 58.75 | 117,436 | +0.20(+0.34%) |
Jul 01, 2024 | 58.54 | 58.58 | 58.38 | 58.55 | 154,642 | -0.01(-0.02%) |
Jun 28, 2024 | 58.74 | 58.91 | 58.47 | 58.56 | 131,168 | -0.02(-0.03%) |
Jun 27, 2024 | 58.54 | 58.66 | 58.48 | 58.58 | 196,577 | -0.04(-0.07%) |
Jun 26, 2024 | 58.47 | 58.62 | 58.40 | 58.62 | 137,338 | +0.16(+0.27%) |
Jun 25, 2024 | 58.47 | 58.49 | 58.28 | 58.46 | 142,684 | +0.16(+0.28%) |
Jun 24, 2024 | 58.19 | 58.51 | 58.19 | 58.30 | 91,326 | -0.02(-0.03%) |
Jun 21, 2024 | 58.55 | 58.55 | 58.22 | 58.32 | 144,258 | +0.02(+0.03%) |
Jun 20, 2024 | 58.52 | 58.52 | 58.21 | 58.30 | 125,805 | -0.05(-0.09%) |
Jun 18, 2024 | 58.30 | 58.41 | 58.30 | 58.35 | 432,598 | +0.05(+0.09%) |
Jun 17, 2024 | 58.20 | 58.45 | 58.05 | 58.30 | 111,316 | +0.17(+0.28%) |
Jun 14, 2024 | 58.12 | 58.18 | 57.99 | 58.13 | 106,103 | -0.07(-0.11%) |
Jun 13, 2024 | 58.26 | 58.26 | 57.96 | 58.20 | 99,684 | +0.05(+0.09%) |
Jun 12, 2024 | 58.22 | 58.29 | 58.06 | 58.15 | 94,472 | +0.33(+0.57%) |
Jun 11, 2024 | 57.70 | 57.84 | 57.49 | 57.82 | 97,025 | +0.14(+0.24%) |
Jun 10, 2024 | 57.48 | 57.76 | 57.48 | 57.68 | 186,321 | +0.07(+0.12%) |
Jun 07, 2024 | 57.62 | 57.79 | 57.59 | 57.61 | 199,343 | -0.02(-0.03%) |
Jun 06, 2024 | 57.60 | 57.73 | 57.47 | 57.63 | 150,497 | +0.03(+0.05%) |
Jun 05, 2024 | 57.35 | 57.64 | 57.14 | 57.60 | 163,431 | +0.54(+0.95%) |
Jun 04, 2024 | 56.94 | 57.16 | 56.85 | 57.06 | 280,057 | +0.05(+0.09%) |