Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 59.64 | 60.64 | 59.64 | 60.62 | 14,957 | +1.26(+2.12%) |
Aug 22, 2024 | 59.37 | 59.39 | 59.22 | 59.37 | 5,615 | +0.08(+0.14%) |
Aug 21, 2024 | 58.94 | 59.29 | 58.86 | 59.28 | 12,114 | +0.46(+0.78%) |
Aug 20, 2024 | 58.93 | 58.93 | 58.78 | 58.82 | 26,598 | -0.15(-0.26%) |
Aug 19, 2024 | 58.49 | 58.98 | 58.49 | 58.98 | 7,720 | +0.64(+1.10%) |
Aug 16, 2024 | 58.28 | 58.47 | 58.23 | 58.34 | 5,844 | -0.06(-0.10%) |
Aug 15, 2024 | 58.47 | 58.61 | 58.25 | 58.39 | 7,084 | +0.16(+0.27%) |
Aug 14, 2024 | 58.12 | 58.35 | 58.09 | 58.24 | 7,212 | +0.28(+0.47%) |
Aug 13, 2024 | 57.70 | 58.00 | 57.59 | 57.96 | 5,598 | +0.65(+1.13%) |
Aug 12, 2024 | 57.54 | 57.54 | 57.19 | 57.31 | 7,633 | -0.57(-0.99%) |
Aug 09, 2024 | 57.67 | 57.90 | 57.58 | 57.88 | 13,295 | +0.25(+0.44%) |
Aug 08, 2024 | 57.33 | 57.68 | 57.05 | 57.63 | 9,576 | +0.70(+1.22%) |
Aug 07, 2024 | 57.89 | 57.98 | 56.93 | 56.93 | 5,664 | -0.34(-0.60%) |
Aug 06, 2024 | 56.75 | 57.53 | 56.75 | 57.27 | 5,243 | +1.17(+2.09%) |
Aug 05, 2024 | 55.95 | 56.70 | 55.95 | 56.10 | 5,563 | -1.49(-2.58%) |
Aug 02, 2024 | 57.69 | 57.97 | 57.32 | 57.59 | 4,710 | -0.32(-0.55%) |
Aug 01, 2024 | 58.28 | 58.44 | 57.56 | 57.90 | 16,294 | -0.15(-0.25%) |
Jul 31, 2024 | 58.28 | 58.54 | 58.05 | 58.05 | 10,407 | +0.04(+0.06%) |
Jul 30, 2024 | 57.88 | 58.01 | 57.65 | 58.01 | 3,839 | +0.36(+0.62%) |
Jul 29, 2024 | 57.48 | 57.70 | 57.48 | 57.66 | 817 | +0.23(+0.39%) |
Jul 26, 2024 | 56.90 | 57.49 | 56.90 | 57.43 | 12,278 | +0.88(+1.56%) |
Jul 25, 2024 | 56.99 | 57.15 | 56.55 | 56.55 | 18,690 | -0.26(-0.46%) |
Jul 24, 2024 | 57.78 | 57.78 | 56.81 | 56.81 | 1,963 | -1.13(-1.95%) |
Jul 23, 2024 | 57.95 | 58.11 | 57.72 | 57.94 | 4,726 | -0.08(-0.14%) |
Jul 22, 2024 | 57.67 | 58.06 | 57.33 | 58.02 | 9,703 | +0.58(+1.01%) |
Jul 19, 2024 | 57.57 | 57.57 | 57.42 | 57.44 | 9,821 | -0.21(-0.36%) |
Jul 18, 2024 | 57.94 | 58.29 | 57.57 | 57.65 | 14,599 | -0.42(-0.72%) |
Jul 17, 2024 | 57.60 | 58.35 | 57.60 | 58.06 | 5,173 | +0.20(+0.35%) |
Jul 16, 2024 | 57.24 | 57.87 | 57.20 | 57.86 | 8,093 | +0.68(+1.19%) |
Jul 15, 2024 | 57.07 | 57.24 | 56.94 | 57.18 | 3,177 | +0.20(+0.35%) |
Jul 12, 2024 | 56.89 | 57.24 | 56.89 | 56.98 | 45,343 | +0.65(+1.16%) |
Jul 11, 2024 | 55.97 | 56.64 | 55.97 | 56.33 | 71,551 | +0.99(+1.78%) |
Jul 10, 2024 | 55.09 | 55.34 | 54.98 | 55.34 | 15,101 | +0.56(+1.03%) |
Jul 09, 2024 | 54.59 | 54.83 | 54.44 | 54.78 | 13,462 | -0.06(-0.11%) |
Jul 08, 2024 | 54.82 | 54.98 | 54.77 | 54.84 | 2,530 | +0.07(+0.13%) |
Jul 05, 2024 | 54.71 | 54.77 | 54.42 | 54.77 | 2,760 | +0.16(+0.28%) |
Jul 03, 2024 | 54.62 | 54.74 | 54.58 | 54.61 | 21,126 | +0.22(+0.40%) |
Jul 02, 2024 | 54.29 | 54.41 | 54.25 | 54.39 | 5,480 | +0.22(+0.40%) |
Jul 01, 2024 | 54.71 | 54.71 | 54.11 | 54.18 | 13,038 | -0.41(-0.74%) |
Jun 28, 2024 | 54.28 | 54.64 | 54.28 | 54.58 | 12,614 | +0.38(+0.71%) |
Jun 27, 2024 | 53.80 | 54.20 | 53.80 | 54.20 | 16,756 | +0.54(+1.01%) |
Jun 26, 2024 | 53.71 | 53.81 | 53.63 | 53.66 | 5,465 | -0.35(-0.65%) |
Jun 25, 2024 | 54.50 | 54.50 | 53.88 | 54.01 | 5,922 | -0.51(-0.93%) |
Jun 24, 2024 | 54.61 | 54.65 | 54.52 | 54.52 | 2,752 | +0.47(+0.87%) |
Jun 21, 2024 | 53.95 | 54.05 | 53.79 | 54.05 | 6,396 | -0.03(-0.05%) |
Jun 20, 2024 | 54.14 | 54.14 | 53.97 | 54.08 | 3,618 | -0.21(-0.39%) |
Jun 18, 2024 | 54.15 | 54.30 | 54.15 | 54.29 | 5,539 | +0.18(+0.34%) |
Jun 17, 2024 | 53.93 | 54.14 | 53.77 | 54.11 | 4,597 | -0.04(-0.07%) |
Jun 14, 2024 | 53.98 | 54.20 | 53.98 | 54.15 | 7,348 | -0.14(-0.26%) |
Jun 13, 2024 | 54.31 | 54.42 | 54.03 | 54.29 | 14,573 | -0.13(-0.24%) |
Jun 12, 2024 | 54.73 | 55.20 | 54.35 | 54.42 | 12,747 | +0.48(+0.88%) |
Jun 11, 2024 | 54.04 | 54.10 | 53.94 | 53.94 | 2,156 | -0.54(-0.99%) |
Jun 10, 2024 | 54.02 | 54.57 | 53.95 | 54.48 | 26,356 | +0.16(+0.30%) |
Jun 07, 2024 | 54.39 | 54.43 | 54.16 | 54.32 | 3,613 | -0.56(-1.03%) |
Jun 06, 2024 | 54.69 | 54.91 | 54.63 | 54.89 | 4,650 | -0.06(-0.11%) |
Jun 05, 2024 | 54.99 | 54.99 | 54.66 | 54.95 | 4,927 | +0.07(+0.13%) |
Jun 04, 2024 | 54.44 | 54.95 | 54.44 | 54.87 | 8,847 | +0.29(+0.53%) |