Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 60.25 | 61.11 | 60.17 | 60.93 | 2,447,929 | +0.92(+1.53%) |
Aug 22, 2024 | 60.41 | 60.51 | 59.71 | 60.01 | 1,797,481 | -0.44(-0.73%) |
Aug 21, 2024 | 60.02 | 60.45 | 59.93 | 60.45 | 1,847,481 | +0.36(+0.60%) |
Aug 20, 2024 | 60.06 | 60.42 | 60.06 | 60.09 | 1,089,416 | -0.18(-0.30%) |
Aug 19, 2024 | 60.11 | 60.41 | 59.90 | 60.27 | 1,787,412 | +0.16(+0.27%) |
Aug 16, 2024 | 59.90 | 60.40 | 59.75 | 60.11 | 1,838,893 | +0.27(+0.45%) |
Aug 15, 2024 | 59.00 | 60.00 | 58.95 | 59.84 | 3,756,631 | +1.00(+1.70%) |
Aug 14, 2024 | 59.02 | 59.05 | 58.50 | 58.84 | 3,257,996 | +0.18(+0.31%) |
Aug 13, 2024 | 58.98 | 59.10 | 58.37 | 58.66 | 3,733,303 | -1.92(-3.17%) |
Aug 12, 2024 | 61.00 | 61.14 | 60.45 | 60.58 | 4,480,864 | -0.15(-0.25%) |
Aug 09, 2024 | 60.25 | 60.92 | 60.25 | 60.73 | 3,913,657 | +0.48(+0.80%) |
Aug 08, 2024 | 60.06 | 60.48 | 60.06 | 60.25 | 4,686,815 | +0.80(+1.35%) |
Aug 07, 2024 | 59.54 | 60.20 | 59.22 | 59.45 | 4,897,509 | +1.09(+1.87%) |
Aug 06, 2024 | 58.10 | 58.64 | 57.24 | 58.36 | 4,765,075 | +0.32(+0.55%) |
Aug 05, 2024 | 58.00 | 58.61 | 57.68 | 58.04 | 7,132,317 | -1.96(-3.27%) |
Aug 02, 2024 | 60.61 | 60.80 | 59.95 | 60.00 | 6,479,390 | -0.51(-0.84%) |
Aug 01, 2024 | 61.10 | 61.13 | 60.35 | 60.51 | 3,194,612 | +0.50(+0.83%) |
Jul 31, 2024 | 60.24 | 60.31 | 59.76 | 60.01 | 1,785,588 | +0.10(+0.17%) |
Jul 30, 2024 | 60.31 | 60.34 | 59.86 | 59.91 | 1,736,409 | -0.22(-0.37%) |
Jul 29, 2024 | 60.36 | 60.60 | 59.88 | 60.13 | 897,861 | -0.51(-0.84%) |
Jul 26, 2024 | 60.49 | 60.77 | 60.25 | 60.64 | 1,139,175 | +0.44(+0.73%) |
Jul 25, 2024 | 59.99 | 60.92 | 59.73 | 60.20 | 1,760,121 | +0.51(+0.85%) |
Jul 24, 2024 | 60.15 | 60.15 | 59.58 | 59.69 | 2,858,732 | -0.85(-1.40%) |
Jul 23, 2024 | 60.23 | 60.81 | 60.06 | 60.54 | 1,988,927 | -0.23(-0.38%) |
Jul 22, 2024 | 60.65 | 61.54 | 60.24 | 60.77 | 2,288,784 | +1.28(+2.15%) |
Jul 19, 2024 | 60.00 | 60.39 | 59.41 | 59.49 | 2,035,546 | -0.81(-1.34%) |
Jul 18, 2024 | 60.48 | 60.86 | 60.07 | 60.30 | 1,442,773 | -0.06(-0.10%) |
Jul 17, 2024 | 60.70 | 60.70 | 60.01 | 60.36 | 2,119,038 | -0.58(-0.95%) |
Jul 16, 2024 | 60.50 | 61.23 | 60.50 | 60.94 | 3,512,104 | +0.66(+1.09%) |
Jul 15, 2024 | 60.29 | 60.75 | 60.08 | 60.28 | 3,599,725 | -0.16(-0.26%) |
Jul 12, 2024 | 60.81 | 60.81 | 60.23 | 60.44 | 1,860,930 | +0.12(+0.20%) |
Jul 11, 2024 | 60.39 | 60.89 | 60.17 | 60.32 | 3,140,555 | -0.04(-0.07%) |
Jul 10, 2024 | 60.84 | 60.97 | 59.95 | 60.36 | 2,341,397 | -0.93(-1.52%) |
Jul 09, 2024 | 61.92 | 62.22 | 61.29 | 61.29 | 3,567,441 | -0.63(-1.02%) |
Jul 08, 2024 | 62.07 | 62.40 | 61.84 | 61.92 | 2,773,551 | +0.03(+0.05%) |
Jul 05, 2024 | 62.61 | 62.98 | 61.26 | 61.89 | 4,587,995 | -4.75(-7.13%) |
Jul 03, 2024 | 66.86 | 66.99 | 66.27 | 66.64 | 2,314,939 | -0.33(-0.49%) |
Jul 02, 2024 | 65.61 | 67.16 | 65.10 | 66.97 | 4,858,994 | +2.87(+4.48%) |
Jul 01, 2024 | 64.71 | 65.11 | 64.03 | 64.10 | 3,049,496 | -0.23(-0.36%) |
Jun 28, 2024 | 64.91 | 64.94 | 64.03 | 64.33 | 3,539,193 | -0.54(-0.83%) |
Jun 27, 2024 | 65.00 | 65.42 | 64.53 | 64.87 | 3,588,076 | -0.13(-0.20%) |
Jun 26, 2024 | 64.75 | 65.02 | 64.13 | 65.00 | 4,041,664 | -0.06(-0.09%) |
Jun 25, 2024 | 64.51 | 65.20 | 64.44 | 65.06 | 3,193,267 | +0.84(+1.31%) |
Jun 24, 2024 | 63.59 | 64.35 | 63.26 | 64.22 | 2,985,103 | +0.81(+1.28%) |
Jun 21, 2024 | 62.83 | 63.56 | 62.52 | 63.41 | 2,083,069 | +0.17(+0.27%) |
Jun 20, 2024 | 63.42 | 63.59 | 62.93 | 63.24 | 3,020,528 | +1.59(+2.58%) |
Jun 18, 2024 | 61.37 | 61.92 | 61.32 | 61.65 | 3,481,916 | +0.71(+1.17%) |
Jun 17, 2024 | 60.66 | 60.94 | 60.12 | 60.94 | 2,152,692 | +0.28(+0.46%) |
Jun 14, 2024 | 60.20 | 60.68 | 59.43 | 60.66 | 1,799,528 | +0.41(+0.68%) |
Jun 13, 2024 | 60.68 | 60.68 | 60.07 | 60.25 | 2,443,784 | -0.07(-0.12%) |
Jun 12, 2024 | 59.67 | 60.57 | 59.60 | 60.32 | 3,196,433 | +1.27(+2.15%) |
Jun 11, 2024 | 58.83 | 59.15 | 58.42 | 59.05 | 2,798,546 | -0.04(-0.07%) |
Jun 10, 2024 | 58.66 | 59.27 | 58.63 | 59.09 | 1,620,476 | +0.00(+0.00%) |
Jun 07, 2024 | 59.42 | 59.42 | 58.80 | 59.09 | 1,710,263 | +0.01(+0.02%) |
Jun 06, 2024 | 59.00 | 59.34 | 58.70 | 59.08 | 2,467,134 | +0.65(+1.11%) |
Jun 05, 2024 | 58.15 | 58.46 | 57.17 | 58.43 | 4,518,507 | +2.92(+5.26%) |
Jun 04, 2024 | 57.50 | 57.84 | 55.00 | 55.51 | 5,314,417 | -5.72(-9.34%) |