Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 58.02 | 58.55 | 57.65 | 58.24 | 749,559 | +0.53(+0.92%) |
Aug 22, 2024 | 57.57 | 57.83 | 57.44 | 57.71 | 290,509 | +0.05(+0.09%) |
Aug 21, 2024 | 57.56 | 58.16 | 57.40 | 57.66 | 456,496 | +0.16(+0.28%) |
Aug 20, 2024 | 57.40 | 57.56 | 56.99 | 57.50 | 570,353 | +0.02(+0.03%) |
Aug 19, 2024 | 57.06 | 57.62 | 57.03 | 57.48 | 290,303 | -0.32(-0.55%) |
Aug 16, 2024 | 57.79 | 58.09 | 57.62 | 57.80 | 258,882 | +0.18(+0.31%) |
Aug 15, 2024 | 57.73 | 57.81 | 56.92 | 57.62 | 377,008 | +0.23(+0.40%) |
Aug 14, 2024 | 57.04 | 57.49 | 56.61 | 57.39 | 283,928 | +0.29(+0.51%) |
Aug 13, 2024 | 57.12 | 57.37 | 56.57 | 57.10 | 757,249 | +0.35(+0.62%) |
Aug 12, 2024 | 57.14 | 57.37 | 56.32 | 56.75 | 339,447 | -0.39(-0.68%) |
Aug 09, 2024 | 57.35 | 57.72 | 56.28 | 57.14 | 322,832 | -0.18(-0.31%) |
Aug 08, 2024 | 56.85 | 57.41 | 56.70 | 57.32 | 331,502 | +0.31(+0.54%) |
Aug 07, 2024 | 57.49 | 57.74 | 56.98 | 57.01 | 297,466 | -0.19(-0.33%) |
Aug 06, 2024 | 56.43 | 57.78 | 56.27 | 57.20 | 367,868 | +0.77(+1.36%) |
Aug 05, 2024 | 58.00 | 58.27 | 56.18 | 56.43 | 595,746 | -2.49(-4.23%) |
Aug 02, 2024 | 58.83 | 59.42 | 57.96 | 58.92 | 519,364 | -0.37(-0.62%) |
Aug 01, 2024 | 58.29 | 59.57 | 58.29 | 59.29 | 610,424 | +0.24(+0.41%) |
Jul 31, 2024 | 59.11 | 59.82 | 58.71 | 59.05 | 870,791 | +0.10(+0.17%) |
Jul 30, 2024 | 58.45 | 58.96 | 58.26 | 58.95 | 373,146 | +0.63(+1.08%) |
Jul 29, 2024 | 58.90 | 59.05 | 58.13 | 58.32 | 395,349 | -0.47(-0.80%) |
Jul 26, 2024 | 58.87 | 59.09 | 58.32 | 58.79 | 309,824 | +0.52(+0.89%) |
Jul 25, 2024 | 58.87 | 59.45 | 58.06 | 58.27 | 506,826 | -0.14(-0.24%) |
Jul 24, 2024 | 58.11 | 59.09 | 58.09 | 58.41 | 416,888 | +0.42(+0.72%) |
Jul 23, 2024 | 58.08 | 58.45 | 57.82 | 57.99 | 292,139 | -0.09(-0.15%) |
Jul 22, 2024 | 57.68 | 58.29 | 57.67 | 58.08 | 304,207 | +0.40(+0.69%) |
Jul 19, 2024 | 58.37 | 58.37 | 57.28 | 57.68 | 297,637 | -0.61(-1.05%) |
Jul 18, 2024 | 58.72 | 59.56 | 58.27 | 58.29 | 419,758 | -0.91(-1.54%) |
Jul 17, 2024 | 58.29 | 59.70 | 58.26 | 59.20 | 489,632 | +1.06(+1.82%) |
Jul 16, 2024 | 57.71 | 58.25 | 57.45 | 58.14 | 400,552 | +0.92(+1.61%) |
Jul 15, 2024 | 57.08 | 57.50 | 57.00 | 57.22 | 679,503 | -0.07(-0.12%) |
Jul 12, 2024 | 56.96 | 57.88 | 56.77 | 57.29 | 608,000 | +0.71(+1.25%) |
Jul 11, 2024 | 55.01 | 56.65 | 54.83 | 56.58 | 503,643 | +2.42(+4.47%) |
Jul 10, 2024 | 54.03 | 54.21 | 53.73 | 54.16 | 258,843 | +0.42(+0.78%) |
Jul 09, 2024 | 53.22 | 53.94 | 53.22 | 53.74 | 291,316 | +0.32(+0.60%) |
Jul 08, 2024 | 53.87 | 54.15 | 53.24 | 53.42 | 406,284 | -0.30(-0.56%) |
Jul 05, 2024 | 54.35 | 54.47 | 53.70 | 53.72 | 279,355 | -0.59(-1.09%) |
Jul 03, 2024 | 54.29 | 54.61 | 54.21 | 54.31 | 212,620 | +0.04(+0.07%) |
Jul 02, 2024 | 54.10 | 54.57 | 53.98 | 54.27 | 420,987 | +0.17(+0.31%) |
Jul 01, 2024 | 54.50 | 55.13 | 53.94 | 54.10 | 428,747 | -0.28(-0.51%) |
Jun 28, 2024 | 54.48 | 54.54 | 53.98 | 54.38 | 947,276 | +0.22(+0.41%) |
Jun 27, 2024 | 53.64 | 54.35 | 53.45 | 54.16 | 335,916 | +0.61(+1.14%) |
Jun 26, 2024 | 53.33 | 53.64 | 53.04 | 53.55 | 387,119 | +0.01(+0.02%) |
Jun 25, 2024 | 54.06 | 54.44 | 53.43 | 53.54 | 563,625 | -0.61(-1.13%) |
Jun 24, 2024 | 53.13 | 54.69 | 53.13 | 54.15 | 355,311 | +1.05(+1.98%) |
Jun 21, 2024 | 53.11 | 53.77 | 52.99 | 53.10 | 943,531 | +0.22(+0.42%) |
Jun 20, 2024 | 52.42 | 53.36 | 52.42 | 52.88 | 597,922 | +0.37(+0.70%) |
Jun 18, 2024 | 52.45 | 52.90 | 52.40 | 52.51 | 259,554 | -0.09(-0.17%) |
Jun 17, 2024 | 52.15 | 52.86 | 51.99 | 52.60 | 398,066 | +0.06(+0.11%) |
Jun 14, 2024 | 51.94 | 52.58 | 51.66 | 52.54 | 340,739 | +0.28(+0.54%) |
Jun 13, 2024 | 52.92 | 53.11 | 51.91 | 52.26 | 362,734 | -0.65(-1.23%) |
Jun 12, 2024 | 54.00 | 54.85 | 52.83 | 52.91 | 312,158 | -0.24(-0.45%) |
Jun 11, 2024 | 53.05 | 53.50 | 52.80 | 53.15 | 295,665 | -0.33(-0.62%) |
Jun 10, 2024 | 53.40 | 53.81 | 53.00 | 53.48 | 311,438 | -0.13(-0.24%) |
Jun 07, 2024 | 53.58 | 54.09 | 53.17 | 53.61 | 219,870 | -0.61(-1.13%) |
Jun 06, 2024 | 54.48 | 54.91 | 54.06 | 54.22 | 192,724 | -0.46(-0.84%) |
Jun 05, 2024 | 55.66 | 55.70 | 54.58 | 54.68 | 326,845 | -1.20(-2.15%) |
Jun 04, 2024 | 56.03 | 56.37 | 55.38 | 55.88 | 378,257 | -0.46(-0.82%) |