Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 59.00 | 59.00 | 58.59 | 58.80 | 2,751 | -0.49(-0.83%) |
Aug 13, 2024 | 59.02 | 59.40 | 59.02 | 59.29 | 18,502 | -0.19(-0.31%) |
Aug 12, 2024 | 59.06 | 59.48 | 58.91 | 59.48 | 15,683 | +1.04(+1.78%) |
Aug 09, 2024 | 58.28 | 58.56 | 58.28 | 58.43 | 1,788 | +0.08(+0.14%) |
Aug 08, 2024 | 58.30 | 58.46 | 58.29 | 58.35 | 11,174 | +1.02(+1.78%) |
Aug 07, 2024 | 57.72 | 57.80 | 57.24 | 57.33 | 17,453 | -0.20(-0.35%) |
Aug 06, 2024 | 57.60 | 57.68 | 57.42 | 57.53 | 17,105 | -0.48(-0.83%) |
Aug 05, 2024 | 57.38 | 58.03 | 57.38 | 58.01 | 37,403 | -1.09(-1.84%) |
Aug 02, 2024 | 59.73 | 59.96 | 58.46 | 59.10 | 14,606 | -0.15(-0.25%) |
Aug 01, 2024 | 59.65 | 59.73 | 58.91 | 59.25 | 13,567 | -0.30(-0.51%) |
Jul 31, 2024 | 58.90 | 59.55 | 58.90 | 59.55 | 779 | +1.12(+1.92%) |
Jul 30, 2024 | 58.13 | 58.46 | 58.02 | 58.43 | 23,489 | +0.62(+1.07%) |
Jul 29, 2024 | 57.93 | 57.93 | 57.57 | 57.82 | 6,132 | -0.01(-0.02%) |
Jul 26, 2024 | 57.80 | 57.83 | 57.73 | 57.83 | 975 | +0.53(+0.92%) |
Jul 25, 2024 | 57.37 | 57.56 | 57.22 | 57.30 | 19,462 | -1.23(-2.10%) |
Jul 24, 2024 | 59.12 | 59.36 | 58.52 | 58.53 | 38,875 | -0.33(-0.56%) |
Jul 23, 2024 | 58.47 | 58.89 | 58.47 | 58.86 | 10,273 | +0.19(+0.32%) |
Jul 22, 2024 | 58.55 | 58.67 | 58.36 | 58.67 | 13,414 | -0.01(-0.02%) |
Jul 19, 2024 | 58.67 | 58.76 | 58.67 | 58.69 | 884 | -1.07(-1.79%) |
Jul 18, 2024 | 60.49 | 60.49 | 59.74 | 59.76 | 3,672 | -0.54(-0.90%) |
Jul 17, 2024 | 60.98 | 60.99 | 60.17 | 60.30 | 9,416 | -0.61(-0.99%) |
Jul 16, 2024 | 60.15 | 60.92 | 60.15 | 60.91 | 11,414 | +1.16(+1.94%) |
Jul 15, 2024 | 59.87 | 60.17 | 59.75 | 59.75 | 12,903 | +0.12(+0.20%) |
Jul 12, 2024 | 59.38 | 59.79 | 59.38 | 59.63 | 5,433 | -0.33(-0.55%) |
Jul 11, 2024 | 59.71 | 60.11 | 59.71 | 59.96 | 4,037 | +1.09(+1.85%) |
Jul 10, 2024 | 58.99 | 59.08 | 58.79 | 58.87 | 12,412 | +0.17(+0.29%) |
Jul 09, 2024 | 58.69 | 58.70 | 58.41 | 58.70 | 2,814 | +0.07(+0.12%) |
Jul 08, 2024 | 59.14 | 59.14 | 58.35 | 58.63 | 68,279 | -0.76(-1.28%) |
Jul 05, 2024 | 58.98 | 59.53 | 58.98 | 59.39 | 3,090 | +0.89(+1.53%) |
Jul 03, 2024 | 58.37 | 58.59 | 58.37 | 58.50 | 1,628 | +0.95(+1.66%) |
Jul 02, 2024 | 57.50 | 57.56 | 57.39 | 57.55 | 2,175 | +0.04(+0.06%) |
Jul 01, 2024 | 57.49 | 57.54 | 57.24 | 57.51 | 6,746 | +0.21(+0.37%) |
Jun 28, 2024 | 57.47 | 57.47 | 57.24 | 57.30 | 5,854 | +0.04(+0.07%) |
Jun 27, 2024 | 57.19 | 57.37 | 57.15 | 57.26 | 4,705 | +0.63(+1.12%) |
Jun 26, 2024 | 56.49 | 56.75 | 56.49 | 56.63 | 2,311 | -0.45(-0.79%) |
Jun 25, 2024 | 57.31 | 57.40 | 57.05 | 57.08 | 5,707 | -0.52(-0.89%) |
Jun 24, 2024 | 57.63 | 57.65 | 57.47 | 57.60 | 8,188 | +0.22(+0.39%) |
Jun 21, 2024 | 58.36 | 58.36 | 57.28 | 57.37 | 9,228 | -1.21(-2.06%) |
Jun 20, 2024 | 57.89 | 58.67 | 57.89 | 58.58 | 3,595 | +1.01(+1.76%) |
Jun 18, 2024 | 57.20 | 57.57 | 57.20 | 57.57 | 2,945 | +0.23(+0.41%) |
Jun 17, 2024 | 57.44 | 57.47 | 57.20 | 57.34 | 11,805 | -0.31(-0.54%) |
Jun 14, 2024 | 57.33 | 57.65 | 57.33 | 57.65 | 4,143 | +0.81(+1.42%) |
Jun 13, 2024 | 56.73 | 56.86 | 56.73 | 56.84 | 3,621 | -0.59(-1.03%) |
Jun 12, 2024 | 57.68 | 57.68 | 57.34 | 57.43 | 3,697 | +0.23(+0.40%) |
Jun 11, 2024 | 57.11 | 57.25 | 57.01 | 57.20 | 10,376 | -0.16(-0.28%) |
Jun 10, 2024 | 57.06 | 57.36 | 57.06 | 57.36 | 3,363 | +0.71(+1.25%) |
Jun 07, 2024 | 57.15 | 57.15 | 56.65 | 56.65 | 1,436 | -2.40(-4.06%) |
Jun 06, 2024 | 58.51 | 59.15 | 58.51 | 59.05 | 2,742 | +0.82(+1.42%) |
Jun 05, 2024 | 57.83 | 58.30 | 57.83 | 58.23 | 4,577 | +0.66(+1.15%) |
Jun 04, 2024 | 57.36 | 57.61 | 57.36 | 57.57 | 2,110 | -0.77(-1.32%) |