Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 58.70 | 58.75 | 58.70 | 58.75 | 270 | +0.81(+1.41%) |
Aug 22, 2024 | 58.18 | 58.18 | 57.94 | 57.94 | 331 | -0.35(-0.61%) |
Aug 21, 2024 | 58.12 | 58.29 | 58.09 | 58.29 | 2,861 | +0.29(+0.49%) |
Aug 20, 2024 | 58.03 | 58.03 | 58.01 | 58.01 | 1,262 | -0.15(-0.26%) |
Aug 19, 2024 | 58.20 | 58.20 | 58.13 | 58.16 | 1,291 | +0.38(+0.65%) |
Aug 16, 2024 | 57.65 | 57.78 | 57.65 | 57.78 | 334 | +0.19(+0.33%) |
Aug 15, 2024 | 57.61 | 57.61 | 57.59 | 57.59 | 371 | +0.51(+0.90%) |
Aug 14, 2024 | 57.11 | 57.11 | 57.04 | 57.08 | 1,505 | +0.14(+0.25%) |
Aug 13, 2024 | 56.59 | 57.02 | 56.59 | 56.94 | 3,912 | +0.52(+0.93%) |
Aug 12, 2024 | 56.44 | 56.44 | 56.41 | 56.41 | 556 | -0.02(-0.03%) |
Aug 09, 2024 | 56.47 | 56.52 | 56.40 | 56.43 | 7,297 | +0.18(+0.31%) |
Aug 08, 2024 | 55.94 | 56.31 | 55.94 | 56.25 | 639 | +0.74(+1.33%) |
Aug 07, 2024 | 56.24 | 56.24 | 55.51 | 55.51 | 739 | -0.22(-0.39%) |
Aug 06, 2024 | 55.56 | 55.99 | 55.56 | 55.73 | 2,356 | +0.25(+0.44%) |
Aug 05, 2024 | 55.35 | 55.73 | 55.35 | 55.49 | 763 | -1.08(-1.90%) |
Aug 02, 2024 | 56.68 | 56.68 | 56.51 | 56.56 | 570 | -0.74(-1.29%) |
Aug 01, 2024 | 58.31 | 58.31 | 57.13 | 57.31 | 1,697 | -0.71(-1.23%) |
Jul 31, 2024 | 57.88 | 58.17 | 57.88 | 58.02 | 3,876 | +0.43(+0.75%) |
Jul 30, 2024 | 57.65 | 57.65 | 57.59 | 57.59 | 491 | +0.10(+0.17%) |
Jul 29, 2024 | 57.53 | 57.58 | 57.44 | 57.50 | 3,779 | -0.04(-0.08%) |
Jul 26, 2024 | 57.59 | 57.63 | 57.54 | 57.54 | 1,682 | +0.51(+0.89%) |
Jul 25, 2024 | 57.07 | 57.40 | 57.03 | 57.03 | 862 | +0.05(+0.09%) |
Jul 24, 2024 | 57.08 | 57.11 | 56.98 | 56.98 | 6,668 | -0.72(-1.25%) |
Jul 23, 2024 | 57.78 | 57.78 | 57.70 | 57.70 | 8,423 | -0.08(-0.14%) |
Jul 22, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 109 | +0.39(+0.68%) |
Jul 19, 2024 | 57.48 | 57.49 | 57.36 | 57.39 | 1,854 | -0.37(-0.63%) |
Jul 18, 2024 | 57.96 | 57.96 | 57.75 | 57.75 | 970 | -0.41(-0.71%) |
Jul 17, 2024 | 58.27 | 58.27 | 58.17 | 58.17 | 743 | -0.35(-0.60%) |
Jul 16, 2024 | 58.23 | 58.52 | 58.23 | 58.52 | 2,083 | +0.55(+0.94%) |
Jul 15, 2024 | 58.02 | 58.12 | 57.90 | 57.97 | 2,789 | +0.13(+0.23%) |
Jul 12, 2024 | 58.33 | 58.33 | 57.76 | 57.84 | 3,343 | +0.27(+0.48%) |
Jul 11, 2024 | 57.54 | 57.56 | 57.46 | 57.56 | 3,222 | +0.38(+0.66%) |
Jul 10, 2024 | 56.94 | 57.18 | 56.94 | 57.18 | 5,906 | +0.39(+0.69%) |
Jul 09, 2024 | 56.78 | 56.86 | 56.78 | 56.79 | 416 | -0.09(-0.15%) |
Jul 08, 2024 | 56.89 | 56.92 | 56.84 | 56.88 | 1,235 | -0.00(-0.00%) |
Jul 05, 2024 | 56.80 | 56.90 | 56.72 | 56.88 | 4,183 | +0.10(+0.17%) |
Jul 03, 2024 | 56.81 | 56.84 | 56.78 | 56.78 | 1,094 | +0.30(+0.53%) |
Jul 02, 2024 | 56.36 | 56.49 | 56.36 | 56.49 | 1,038 | +0.19(+0.35%) |
Jul 01, 2024 | 56.31 | 56.33 | 56.29 | 56.29 | 6,377 | -0.11(-0.19%) |
Jun 28, 2024 | 56.64 | 56.68 | 56.38 | 56.40 | 15,182 | +0.02(+0.03%) |
Jun 27, 2024 | 56.51 | 56.51 | 56.31 | 56.38 | 641 | +0.04(+0.07%) |
Jun 26, 2024 | 56.43 | 56.43 | 56.24 | 56.35 | 6,805 | -0.11(-0.20%) |
Jun 25, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 59 | -0.18(-0.33%) |
Jun 24, 2024 | 56.65 | 56.68 | 56.65 | 56.65 | 522 | +0.30(+0.53%) |
Jun 21, 2024 | 56.41 | 56.41 | 56.33 | 56.35 | 1,678 | -0.10(-0.18%) |
Jun 20, 2024 | 56.56 | 56.56 | 56.43 | 56.45 | 2,625 | -0.05(-0.09%) |
Jun 18, 2024 | 56.51 | 56.52 | 56.50 | 56.50 | 679 | +0.19(+0.33%) |
Jun 17, 2024 | 56.00 | 56.35 | 55.96 | 56.31 | 4,823 | +0.25(+0.44%) |
Jun 14, 2024 | 56.00 | 56.08 | 56.00 | 56.07 | 5,548 | -0.30(-0.54%) |
Jun 13, 2024 | 56.28 | 56.38 | 56.28 | 56.37 | 585 | -0.07(-0.13%) |
Jun 12, 2024 | 56.70 | 56.74 | 56.44 | 56.44 | 1,891 | +0.37(+0.66%) |
Jun 11, 2024 | 55.92 | 56.07 | 55.89 | 56.07 | 16,494 | -0.12(-0.21%) |
Jun 10, 2024 | 55.99 | 56.22 | 55.99 | 56.19 | 850 | +0.12(+0.21%) |
Jun 07, 2024 | 56.23 | 56.23 | 56.07 | 56.07 | 2,561 | -0.32(-0.57%) |
Jun 06, 2024 | 56.42 | 56.45 | 56.39 | 56.39 | 8,477 | -0.01(-0.01%) |
Jun 05, 2024 | 56.28 | 56.39 | 56.28 | 56.39 | 867 | +0.37(+0.66%) |
Jun 04, 2024 | 56.09 | 56.09 | 55.98 | 56.02 | 1,478 | -0.24(-0.43%) |