Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 59.53 | 59.71 | 59.36 | 59.49 | 1,096,864 | +0.09(+0.15%) |
Aug 22, 2024 | 59.35 | 59.70 | 59.24 | 59.40 | 2,589,322 | +0.07(+0.12%) |
Aug 21, 2024 | 59.26 | 59.56 | 59.14 | 59.33 | 1,682,523 | -0.08(-0.13%) |
Aug 20, 2024 | 59.50 | 59.50 | 59.05 | 59.41 | 3,687,706 | -0.67(-1.12%) |
Aug 19, 2024 | 59.94 | 60.37 | 59.83 | 60.08 | 1,893,720 | +0.14(+0.23%) |
Aug 16, 2024 | 59.99 | 60.02 | 59.66 | 59.94 | 939,331 | +0.04(+0.07%) |
Aug 15, 2024 | 59.32 | 59.93 | 59.05 | 59.90 | 2,119,272 | +0.33(+0.55%) |
Aug 14, 2024 | 59.44 | 59.99 | 59.15 | 59.57 | 2,628,902 | +0.00(+0.00%) |
Aug 13, 2024 | 58.91 | 59.61 | 58.68 | 59.57 | 1,055,889 | +0.81(+1.38%) |
Aug 12, 2024 | 59.10 | 59.14 | 58.67 | 58.76 | 1,735,808 | -0.23(-0.39%) |
Aug 09, 2024 | 59.19 | 59.19 | 58.61 | 58.99 | 1,655,352 | -0.13(-0.22%) |
Aug 08, 2024 | 58.56 | 59.40 | 58.56 | 59.12 | 1,057,735 | +0.43(+0.73%) |
Aug 07, 2024 | 58.60 | 59.04 | 58.14 | 58.69 | 2,116,920 | +0.25(+0.43%) |
Aug 06, 2024 | 57.65 | 58.66 | 57.50 | 58.44 | 2,791,630 | -0.57(-0.97%) |
Aug 02, 2024 | 59.01 | 0 | +1.11(+1.92%) | |||
Aug 01, 2024 | 57.86 | 58.29 | 57.63 | 57.90 | 2,024,027 | +0.18(+0.31%) |
Jul 31, 2024 | 57.67 | 57.94 | 56.76 | 57.72 | 1,577,361 | +0.60(+1.05%) |
Jul 30, 2024 | 56.79 | 57.46 | 56.73 | 57.12 | 1,027,571 | +0.24(+0.42%) |
Jul 29, 2024 | 56.77 | 57.03 | 56.62 | 56.88 | 2,528,525 | +0.15(+0.26%) |
Jul 26, 2024 | 56.37 | 56.82 | 56.35 | 56.73 | 1,450,948 | +0.44(+0.78%) |
Jul 25, 2024 | 56.47 | 56.80 | 56.19 | 56.29 | 1,307,138 | -0.17(-0.30%) |
Jul 24, 2024 | 55.79 | 56.68 | 55.59 | 56.46 | 1,938,081 | +0.95(+1.71%) |
Jul 23, 2024 | 55.83 | 55.87 | 55.42 | 55.51 | 1,007,664 | -0.30(-0.54%) |
Jul 22, 2024 | 55.79 | 56.06 | 55.66 | 55.81 | 2,974,008 | +0.19(+0.34%) |
Jul 19, 2024 | 55.75 | 55.90 | 55.53 | 55.62 | 640,322 | -0.18(-0.32%) |
Jul 18, 2024 | 54.97 | 55.83 | 54.91 | 55.80 | 2,110,026 | +0.71(+1.29%) |
Jul 17, 2024 | 54.33 | 55.43 | 54.32 | 55.09 | 2,103,719 | +0.66(+1.21%) |
Jul 16, 2024 | 54.14 | 54.52 | 54.03 | 54.43 | 1,182,342 | +0.38(+0.70%) |
Jul 15, 2024 | 54.29 | 54.29 | 53.85 | 54.05 | 965,190 | -0.41(-0.75%) |
Jul 12, 2024 | 54.55 | 54.83 | 54.41 | 54.46 | 625,905 | +0.01(+0.02%) |
Jul 11, 2024 | 54.47 | 54.81 | 54.41 | 54.45 | 857,507 | +0.21(+0.39%) |
Jul 10, 2024 | 53.65 | 54.38 | 53.65 | 54.24 | 1,395,034 | +0.70(+1.31%) |
Jul 09, 2024 | 53.46 | 53.68 | 53.29 | 53.54 | 406,226 | +0.03(+0.06%) |
Jul 08, 2024 | 53.36 | 53.59 | 53.20 | 53.51 | 500,356 | +0.20(+0.38%) |
Jul 05, 2024 | 53.60 | 53.83 | 53.26 | 53.31 | 737,810 | -0.22(-0.41%) |
Jul 04, 2024 | 53.51 | 53.78 | 53.40 | 53.53 | 227,322 | -0.04(-0.07%) |
Jul 03, 2024 | 53.13 | 53.73 | 53.13 | 53.57 | 846,963 | +0.57(+1.08%) |
Jul 02, 2024 | 53.00 | 53.46 | 52.68 | 53.00 | 1,300,879 | -0.17(-0.32%) |
Jun 28, 2024 | 53.17 | 0 | -0.24(-0.45%) | |||
Jun 27, 2024 | 52.94 | 53.58 | 52.91 | 53.41 | 846,133 | +0.40(+0.75%) |
Jun 26, 2024 | 53.06 | 53.24 | 52.81 | 53.01 | 940,741 | -0.42(-0.79%) |
Jun 25, 2024 | 53.78 | 53.78 | 53.13 | 53.43 | 1,384,361 | -0.35(-0.65%) |
Jun 24, 2024 | 52.87 | 53.83 | 52.80 | 53.78 | 1,263,408 | +1.08(+2.05%) |
Jun 21, 2024 | 52.75 | 53.06 | 52.42 | 52.70 | 4,747,448 | -0.04(-0.08%) |
Jun 20, 2024 | 52.32 | 52.83 | 52.29 | 52.74 | 1,058,664 | +0.41(+0.78%) |
Jun 19, 2024 | 52.74 | 52.90 | 52.19 | 52.33 | 685,679 | -0.45(-0.85%) |
Jun 18, 2024 | 53.00 | 53.29 | 52.63 | 52.78 | 1,013,634 | -0.47(-0.88%) |
Jun 17, 2024 | 53.65 | 53.74 | 53.08 | 53.25 | 1,570,986 | -0.44(-0.82%) |
Jun 14, 2024 | 53.84 | 53.89 | 53.53 | 53.69 | 1,018,540 | -0.34(-0.63%) |
Jun 13, 2024 | 54.04 | 54.22 | 53.62 | 54.03 | 1,662,553 | -0.06(-0.11%) |
Jun 12, 2024 | 54.77 | 55.06 | 53.99 | 54.09 | 1,190,808 | -0.47(-0.86%) |
Jun 11, 2024 | 54.58 | 54.98 | 54.34 | 54.56 | 1,293,198 | -0.32(-0.58%) |
Jun 10, 2024 | 54.96 | 55.13 | 54.68 | 54.88 | 1,422,711 | -0.19(-0.35%) |
Jun 07, 2024 | 55.46 | 55.56 | 54.87 | 55.07 | 1,152,484 | -0.54(-0.97%) |
Jun 06, 2024 | 55.62 | 55.94 | 55.50 | 55.61 | 801,436 | -0.12(-0.22%) |
Jun 05, 2024 | 55.02 | 55.89 | 55.02 | 55.73 | 1,537,008 | +0.71(+1.29%) |
Jun 04, 2024 | 54.34 | 55.26 | 54.12 | 55.02 | 1,251,358 | +0.63(+1.16%) |