Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 58.51 | 58.77 | 58.32 | 58.76 | 41,061 | +0.64(+1.10%) |
Aug 22, 2024 | 58.58 | 58.58 | 58.07 | 58.12 | 31,330 | -0.35(-0.60%) |
Aug 21, 2024 | 58.38 | 58.48 | 58.23 | 58.47 | 25,220 | +0.23(+0.39%) |
Aug 20, 2024 | 58.37 | 58.45 | 58.22 | 58.24 | 20,629 | -0.15(-0.25%) |
Aug 19, 2024 | 57.98 | 58.39 | 57.98 | 58.39 | 20,455 | +0.46(+0.80%) |
Aug 16, 2024 | 57.54 | 57.97 | 57.54 | 57.93 | 40,675 | +0.14(+0.24%) |
Aug 15, 2024 | 57.56 | 57.84 | 57.56 | 57.79 | 65,206 | +0.83(+1.45%) |
Aug 14, 2024 | 56.82 | 57.00 | 56.63 | 56.96 | 33,683 | +0.27(+0.48%) |
Aug 13, 2024 | 56.31 | 56.70 | 56.21 | 56.69 | 18,690 | +0.80(+1.43%) |
Aug 12, 2024 | 56.20 | 56.20 | 55.85 | 55.89 | 16,462 | -0.15(-0.26%) |
Aug 09, 2024 | 55.72 | 56.13 | 55.63 | 56.04 | 34,529 | +0.25(+0.45%) |
Aug 08, 2024 | 55.11 | 55.82 | 55.07 | 55.79 | 26,769 | +1.22(+2.24%) |
Aug 07, 2024 | 55.55 | 55.74 | 54.56 | 54.57 | 38,737 | -0.30(-0.55%) |
Aug 06, 2024 | 54.55 | 55.58 | 54.47 | 54.87 | 53,230 | +0.54(+0.99%) |
Aug 05, 2024 | 53.77 | 54.95 | 53.77 | 54.33 | 35,394 | -1.63(-2.91%) |
Aug 02, 2024 | 56.24 | 56.43 | 55.55 | 55.96 | 61,517 | -1.13(-1.99%) |
Aug 01, 2024 | 58.11 | 58.20 | 56.78 | 57.09 | 29,282 | -0.79(-1.37%) |
Jul 31, 2024 | 57.86 | 58.13 | 57.65 | 57.89 | 26,426 | +0.69(+1.20%) |
Jul 30, 2024 | 57.47 | 57.57 | 56.91 | 57.20 | 35,640 | -0.05(-0.09%) |
Jul 29, 2024 | 57.51 | 57.51 | 57.11 | 57.25 | 88,173 | -0.01(-0.02%) |
Jul 26, 2024 | 57.07 | 57.52 | 57.00 | 57.26 | 72,551 | +0.66(+1.17%) |
Jul 25, 2024 | 56.78 | 57.36 | 56.60 | 56.60 | 54,879 | -0.19(-0.33%) |
Jul 24, 2024 | 57.34 | 57.40 | 56.72 | 56.79 | 29,734 | -0.98(-1.70%) |
Jul 23, 2024 | 57.93 | 58.05 | 57.77 | 57.77 | 32,701 | -0.20(-0.34%) |
Jul 22, 2024 | 57.80 | 57.99 | 57.64 | 57.97 | 108,170 | +0.52(+0.90%) |
Jul 19, 2024 | 57.82 | 57.94 | 57.45 | 57.45 | 26,821 | -0.50(-0.86%) |
Jul 18, 2024 | 58.41 | 58.62 | 57.77 | 57.95 | 47,761 | -0.45(-0.77%) |
Jul 17, 2024 | 58.36 | 58.60 | 58.33 | 58.40 | 82,950 | -0.54(-0.91%) |
Jul 16, 2024 | 58.58 | 58.95 | 58.58 | 58.94 | 18,848 | +0.52(+0.89%) |
Jul 15, 2024 | 58.37 | 58.75 | 58.33 | 58.42 | 31,498 | +0.27(+0.46%) |
Jul 12, 2024 | 58.01 | 58.55 | 58.01 | 58.15 | 34,683 | +0.13(+0.22%) |
Jul 11, 2024 | 58.26 | 58.30 | 57.88 | 58.02 | 36,230 | -0.29(-0.50%) |
Jul 10, 2024 | 57.77 | 58.31 | 57.77 | 58.31 | 35,091 | +0.56(+0.97%) |
Jul 09, 2024 | 57.77 | 57.93 | 57.73 | 57.75 | 20,903 | +0.04(+0.07%) |
Jul 08, 2024 | 57.80 | 57.86 | 57.61 | 57.71 | 27,360 | -0.02(-0.03%) |
Jul 05, 2024 | 57.43 | 57.73 | 57.43 | 57.73 | 34,398 | +0.28(+0.49%) |
Jul 03, 2024 | 57.36 | 57.46 | 57.31 | 57.44 | 30,856 | +0.12(+0.21%) |
Jul 02, 2024 | 56.86 | 57.32 | 56.86 | 57.32 | 19,391 | +0.34(+0.59%) |
Jul 01, 2024 | 56.97 | 57.03 | 56.76 | 56.98 | 48,463 | +0.10(+0.18%) |
Jun 28, 2024 | 57.13 | 57.35 | 56.85 | 56.88 | 27,582 | -0.10(-0.18%) |
Jun 27, 2024 | 56.90 | 56.98 | 56.76 | 56.98 | 38,341 | +0.09(+0.16%) |
Jun 26, 2024 | 56.68 | 56.89 | 56.63 | 56.89 | 47,662 | +0.08(+0.14%) |
Jun 25, 2024 | 56.79 | 56.81 | 56.60 | 56.81 | 49,041 | +0.08(+0.13%) |
Jun 24, 2024 | 56.70 | 57.03 | 56.70 | 56.73 | 50,020 | +0.10(+0.17%) |
Jun 21, 2024 | 56.67 | 56.70 | 56.59 | 56.64 | 26,102 | -0.06(-0.10%) |
Jun 20, 2024 | 56.65 | 56.84 | 56.58 | 56.70 | 56,017 | +0.00(+0.00%) |
Jun 18, 2024 | 56.67 | 56.73 | 56.63 | 56.70 | 21,759 | +0.12(+0.21%) |
Jun 17, 2024 | 56.11 | 56.69 | 56.06 | 56.58 | 101,545 | +0.40(+0.71%) |
Jun 14, 2024 | 56.00 | 56.18 | 55.93 | 56.18 | 31,187 | -0.07(-0.12%) |
Jun 13, 2024 | 56.33 | 56.33 | 55.98 | 56.25 | 35,379 | +0.04(+0.07%) |
Jun 12, 2024 | 56.38 | 56.50 | 56.11 | 56.21 | 35,577 | +0.36(+0.64%) |
Jun 11, 2024 | 55.72 | 55.85 | 55.42 | 55.85 | 26,551 | +0.03(+0.06%) |
Jun 10, 2024 | 55.53 | 55.83 | 55.52 | 55.82 | 53,765 | +0.12(+0.22%) |
Jun 07, 2024 | 55.56 | 55.94 | 55.53 | 55.69 | 42,222 | -0.02(-0.04%) |
Jun 06, 2024 | 55.73 | 55.79 | 55.59 | 55.72 | 20,177 | +0.02(+0.04%) |
Jun 05, 2024 | 55.35 | 55.70 | 55.33 | 55.70 | 44,662 | +0.52(+0.94%) |
Jun 04, 2024 | 55.01 | 55.23 | 54.86 | 55.18 | 33,209 | +0.03(+0.06%) |