Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 56.79 | 57.20 | 56.60 | 56.96 | 22,089 | -0.96(-1.66%) |
Aug 29, 2024 | 58.11 | 58.36 | 57.89 | 57.92 | 9,407 | -0.66(-1.13%) |
Aug 28, 2024 | 59.83 | 59.83 | 58.51 | 58.58 | 7,718 | -0.48(-0.81%) |
Aug 27, 2024 | 59.21 | 59.43 | 58.92 | 59.06 | 21,006 | +0.80(+1.38%) |
Aug 26, 2024 | 58.16 | 58.36 | 57.99 | 58.26 | 10,372 | +0.35(+0.60%) |
Aug 23, 2024 | 57.95 | 58.51 | 57.82 | 57.91 | 9,205 | -0.02(-0.04%) |
Aug 22, 2024 | 59.18 | 59.19 | 57.80 | 57.93 | 181,806 | -1.14(-1.93%) |
Aug 21, 2024 | 59.76 | 59.76 | 59.07 | 59.07 | 235,633 | -0.40(-0.67%) |
Aug 20, 2024 | 60.24 | 61.02 | 59.47 | 59.47 | 54,142 | -0.40(-0.67%) |
Aug 19, 2024 | 59.49 | 61.26 | 59.49 | 59.87 | 181,926 | -1.25(-2.05%) |
Aug 16, 2024 | 61.12 | 61.12 | 61.07 | 61.12 | 2,413 | +0.12(+0.19%) |
Aug 15, 2024 | 60.67 | 61.27 | 60.30 | 61.00 | 80,859 | +1.12(+1.87%) |
Aug 14, 2024 | 59.71 | 59.88 | 59.71 | 59.88 | 71,943 | -0.24(-0.40%) |
Aug 13, 2024 | 59.20 | 60.12 | 59.20 | 60.12 | 20,781 | +1.59(+2.73%) |
Aug 12, 2024 | 58.44 | 58.56 | 58.38 | 58.52 | 73,089 | +0.32(+0.56%) |
Aug 09, 2024 | 57.96 | 58.37 | 57.91 | 58.20 | 367,830 | +0.16(+0.28%) |
Aug 08, 2024 | 57.80 | 58.04 | 57.64 | 58.04 | 61,036 | +0.79(+1.37%) |
Aug 07, 2024 | 58.52 | 58.52 | 56.85 | 57.25 | 129,566 | -1.35(-2.30%) |
Aug 06, 2024 | 57.89 | 59.23 | 57.89 | 58.60 | 54,250 | +1.08(+1.87%) |
Aug 05, 2024 | 57.73 | 58.69 | 55.23 | 57.52 | 4,653 | -1.44(-2.43%) |
Aug 02, 2024 | 58.66 | 58.96 | 58.05 | 58.96 | 61,894 | -0.82(-1.38%) |
Aug 01, 2024 | 60.40 | 60.91 | 59.68 | 59.78 | 24,910 | -1.64(-2.67%) |
Jul 31, 2024 | 61.19 | 61.86 | 61.12 | 61.42 | 54,827 | +0.67(+1.11%) |
Jul 30, 2024 | 60.70 | 60.75 | 60.53 | 60.75 | 49,720 | +0.34(+0.56%) |
Jul 29, 2024 | 59.97 | 60.41 | 59.93 | 60.41 | 21,747 | +0.68(+1.14%) |
Jul 26, 2024 | 59.85 | 60.09 | 59.50 | 59.73 | 53,966 | +0.13(+0.23%) |
Jul 25, 2024 | 59.47 | 59.95 | 59.47 | 59.59 | 25,794 | -0.39(-0.65%) |
Jul 24, 2024 | 59.84 | 59.99 | 59.48 | 59.99 | 60,955 | +0.27(+0.45%) |
Jul 23, 2024 | 60.33 | 60.38 | 59.72 | 59.72 | 57,920 | -0.41(-0.68%) |
Jul 22, 2024 | 59.49 | 60.23 | 59.49 | 60.13 | 43,618 | +0.55(+0.91%) |
Jul 19, 2024 | 59.86 | 59.86 | 59.56 | 59.59 | 94,844 | -0.50(-0.83%) |
Jul 18, 2024 | 59.55 | 60.12 | 59.19 | 60.09 | 9,717 | +0.73(+1.22%) |
Jul 17, 2024 | 59.37 | 59.43 | 59.15 | 59.36 | 77,790 | -1.09(-1.80%) |
Jul 16, 2024 | 56.42 | 60.45 | 56.42 | 60.45 | 26,556 | +0.71(+1.19%) |
Jul 15, 2024 | 59.70 | 59.95 | 59.32 | 59.74 | 30,926 | +0.00(+0.00%) |
Jul 12, 2024 | 59.76 | 60.00 | 59.74 | 59.74 | 12,541 | +0.41(+0.69%) |
Jul 11, 2024 | 59.34 | 60.25 | 59.06 | 59.33 | 316,730 | -0.58(-0.96%) |
Jul 10, 2024 | 58.98 | 60.04 | 58.98 | 59.91 | 133,133 | +1.51(+2.58%) |
Jul 09, 2024 | 57.98 | 58.63 | 57.93 | 58.40 | 521,399 | +1.08(+1.88%) |
Jul 08, 2024 | 56.93 | 57.40 | 56.93 | 57.32 | 93,809 | +0.24(+0.42%) |
Jul 05, 2024 | 56.26 | 57.28 | 56.26 | 57.08 | 590,558 | -0.23(-0.40%) |
Jul 03, 2024 | 57.15 | 57.49 | 57.15 | 57.31 | 7,889 | +0.57(+1.00%) |
Jul 02, 2024 | 55.81 | 56.74 | 55.63 | 56.74 | 34,012 | +0.63(+1.12%) |
Jul 01, 2024 | 57.73 | 57.80 | 55.40 | 56.11 | 7,462 | -0.04(-0.07%) |
Jun 28, 2024 | 56.52 | 56.77 | 56.14 | 56.15 | 634,178 | -0.39(-0.69%) |
Jun 27, 2024 | 56.00 | 56.63 | 56.00 | 56.54 | 631,172 | +0.01(+0.02%) |
Jun 26, 2024 | 55.25 | 57.03 | 54.97 | 56.53 | 122,807 | -1.81(-3.11%) |
Jun 25, 2024 | 57.76 | 58.34 | 57.56 | 58.34 | 299,125 | +0.88(+1.52%) |
Jun 24, 2024 | 56.78 | 58.00 | 56.71 | 57.47 | 96,385 | +0.52(+0.91%) |
Jun 21, 2024 | 57.65 | 57.65 | 56.38 | 56.95 | 231,412 | +0.77(+1.37%) |
Jun 20, 2024 | 55.01 | 56.75 | 55.01 | 56.18 | 38,464 | +0.64(+1.15%) |
Jun 18, 2024 | 55.83 | 56.09 | 55.54 | 55.54 | 16,000 | -0.24(-0.43%) |
Jun 17, 2024 | 55.00 | 55.80 | 54.98 | 55.78 | 136,167 | +0.68(+1.23%) |
Jun 14, 2024 | 55.75 | 55.75 | 55.10 | 55.10 | 148,267 | -2.46(-4.27%) |
Jun 13, 2024 | 57.73 | 57.97 | 57.02 | 57.56 | 94,514 | -0.47(-0.82%) |
Jun 12, 2024 | 55.44 | 58.36 | 55.44 | 58.03 | 325,518 | +1.89(+3.38%) |
Jun 11, 2024 | 56.23 | 56.37 | 55.91 | 56.14 | 75,304 | -0.50(-0.88%) |
Jun 10, 2024 | 58.32 | 58.32 | 56.22 | 56.64 | 598,745 | -1.67(-2.87%) |
Jun 07, 2024 | 58.37 | 58.39 | 58.28 | 58.31 | 48,990 | -0.23(-0.38%) |
Jun 06, 2024 | 58.64 | 58.68 | 58.50 | 58.54 | 155,097 | +0.57(+0.98%) |
Jun 05, 2024 | 58.01 | 58.18 | 57.56 | 57.97 | 64,716 | -0.03(-0.05%) |
Jun 04, 2024 | 58.01 | 58.13 | 57.64 | 58.00 | 306,731 | -0.41(-0.70%) |