Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 59.45 | 60.46 | 59.23 | 60.40 | 64,486 | +1.44(+2.44%) |
Aug 22, 2024 | 59.44 | 59.44 | 58.82 | 58.96 | 35,620 | -0.37(-0.62%) |
Aug 21, 2024 | 59.03 | 59.33 | 58.74 | 59.33 | 59,053 | +0.78(+1.33%) |
Aug 20, 2024 | 59.00 | 59.03 | 58.40 | 58.55 | 102,489 | -0.54(-0.91%) |
Aug 19, 2024 | 58.65 | 59.09 | 58.59 | 59.09 | 39,438 | +0.53(+0.91%) |
Aug 16, 2024 | 58.48 | 58.75 | 58.29 | 58.56 | 104,758 | +0.09(+0.15%) |
Aug 15, 2024 | 58.34 | 58.66 | 58.06 | 58.47 | 88,895 | +1.18(+2.06%) |
Aug 14, 2024 | 57.72 | 57.72 | 57.05 | 57.29 | 794,060 | -0.09(-0.16%) |
Aug 13, 2024 | 57.09 | 57.45 | 56.61 | 57.38 | 97,659 | +0.88(+1.56%) |
Aug 12, 2024 | 57.03 | 57.03 | 56.42 | 56.50 | 94,730 | -0.50(-0.88%) |
Aug 09, 2024 | 57.08 | 57.10 | 56.63 | 57.00 | 126,637 | +0.02(+0.04%) |
Aug 08, 2024 | 56.46 | 57.05 | 56.17 | 56.98 | 379,088 | +1.09(+1.95%) |
Aug 07, 2024 | 57.14 | 57.16 | 55.81 | 55.89 | 56,949 | -0.45(-0.80%) |
Aug 06, 2024 | 55.99 | 56.94 | 55.64 | 56.34 | 262,203 | +0.51(+0.91%) |
Aug 05, 2024 | 55.00 | 56.92 | 54.44 | 55.83 | 81,688 | -1.60(-2.79%) |
Aug 02, 2024 | 58.11 | 58.11 | 56.71 | 57.43 | 70,228 | -1.78(-3.01%) |
Aug 01, 2024 | 60.56 | 61.05 | 58.77 | 59.21 | 58,609 | -1.38(-2.28%) |
Jul 31, 2024 | 60.64 | 61.53 | 60.11 | 60.59 | 79,511 | +0.48(+0.80%) |
Jul 30, 2024 | 60.14 | 60.48 | 59.84 | 60.11 | 91,921 | -0.05(-0.08%) |
Jul 29, 2024 | 60.48 | 60.55 | 59.76 | 60.16 | 165,631 | -0.03(-0.05%) |
Jul 26, 2024 | 59.93 | 60.27 | 59.71 | 60.19 | 123,674 | +1.10(+1.86%) |
Jul 25, 2024 | 58.64 | 60.04 | 58.64 | 59.09 | 208,360 | +0.41(+0.70%) |
Jul 24, 2024 | 59.57 | 59.88 | 58.67 | 58.68 | 61,874 | -1.18(-1.97%) |
Jul 23, 2024 | 59.64 | 60.03 | 59.34 | 59.86 | 120,092 | +0.17(+0.28%) |
Jul 22, 2024 | 59.05 | 59.82 | 58.62 | 59.69 | 95,769 | +0.78(+1.32%) |
Jul 19, 2024 | 59.25 | 59.27 | 58.74 | 58.91 | 51,307 | -0.23(-0.39%) |
Jul 18, 2024 | 59.78 | 60.48 | 59.03 | 59.14 | 136,490 | -0.78(-1.30%) |
Jul 17, 2024 | 60.25 | 60.78 | 59.92 | 59.92 | 118,419 | -0.69(-1.14%) |
Jul 16, 2024 | 59.26 | 60.67 | 59.26 | 60.61 | 146,542 | +1.61(+2.73%) |
Jul 15, 2024 | 59.02 | 59.45 | 58.83 | 59.00 | 86,420 | +0.50(+0.85%) |
Jul 12, 2024 | 58.48 | 58.83 | 58.34 | 58.50 | 35,271 | +0.54(+0.93%) |
Jul 11, 2024 | 57.27 | 58.03 | 57.14 | 57.96 | 57,857 | +1.49(+2.64%) |
Jul 10, 2024 | 55.99 | 56.51 | 55.99 | 56.47 | 36,264 | +0.66(+1.18%) |
Jul 09, 2024 | 56.13 | 56.23 | 55.81 | 55.81 | 110,646 | -0.35(-0.62%) |
Jul 08, 2024 | 57.57 | 57.57 | 56.09 | 56.16 | 47,455 | +0.25(+0.45%) |
Jul 05, 2024 | 56.52 | 56.52 | 55.80 | 55.91 | 93,452 | -0.50(-0.89%) |
Jul 03, 2024 | 56.50 | 56.71 | 56.33 | 56.41 | 21,583 | +0.10(+0.18%) |
Jul 02, 2024 | 55.97 | 56.35 | 55.97 | 56.31 | 59,943 | +0.20(+0.36%) |
Jul 01, 2024 | 56.78 | 56.78 | 56.00 | 56.11 | 42,097 | -0.53(-0.94%) |
Jun 28, 2024 | 56.64 | 56.88 | 56.37 | 56.64 | 29,312 | +0.26(+0.46%) |
Jun 27, 2024 | 56.75 | 56.75 | 56.08 | 56.38 | 663,549 | +0.20(+0.36%) |
Jun 26, 2024 | 56.29 | 56.29 | 56.00 | 56.18 | 57,561 | -0.17(-0.30%) |
Jun 25, 2024 | 56.70 | 56.94 | 56.10 | 56.35 | 59,409 | -0.44(-0.77%) |
Jun 24, 2024 | 56.45 | 57.13 | 56.45 | 56.79 | 43,176 | +0.28(+0.50%) |
Jun 21, 2024 | 56.47 | 56.51 | 55.94 | 56.51 | 46,810 | +0.16(+0.28%) |
Jun 20, 2024 | 56.62 | 56.71 | 56.25 | 56.35 | 43,126 | -0.24(-0.42%) |
Jun 18, 2024 | 56.59 | 56.69 | 56.36 | 56.59 | 107,371 | +0.14(+0.25%) |
Jun 17, 2024 | 55.74 | 56.45 | 55.64 | 56.45 | 51,273 | +0.57(+1.02%) |
Jun 14, 2024 | 56.28 | 56.31 | 55.63 | 55.88 | 85,976 | -0.81(-1.43%) |
Jun 13, 2024 | 57.19 | 57.19 | 56.30 | 56.69 | 136,147 | -0.44(-0.77%) |
Jun 12, 2024 | 57.37 | 57.80 | 56.94 | 57.13 | 68,015 | +0.90(+1.60%) |
Jun 11, 2024 | 56.05 | 56.36 | 55.78 | 56.23 | 65,960 | -0.25(-0.44%) |
Jun 10, 2024 | 56.05 | 56.53 | 55.87 | 56.48 | 55,416 | +0.05(+0.09%) |
Jun 07, 2024 | 56.41 | 56.82 | 56.33 | 56.43 | 39,709 | -0.47(-0.83%) |
Jun 06, 2024 | 56.96 | 57.10 | 56.73 | 56.90 | 38,527 | -0.23(-0.40%) |
Jun 05, 2024 | 56.89 | 57.14 | 56.49 | 57.13 | 56,628 | +0.64(+1.13%) |
Jun 04, 2024 | 57.16 | 57.16 | 56.45 | 56.49 | 54,184 | -0.81(-1.41%) |