Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 59.24 | 59.85 | 59.15 | 59.58 | 1,879,828 | +0.34(+0.57%) |
Aug 22, 2024 | 58.80 | 59.25 | 58.55 | 59.24 | 1,192,084 | +0.45(+0.77%) |
Aug 21, 2024 | 59.05 | 59.10 | 58.46 | 58.79 | 1,202,836 | -0.14(-0.24%) |
Aug 20, 2024 | 58.52 | 59.00 | 58.34 | 58.93 | 1,444,159 | +0.52(+0.89%) |
Aug 19, 2024 | 58.41 | 58.83 | 58.30 | 58.41 | 1,218,026 | -0.01(-0.02%) |
Aug 16, 2024 | 58.03 | 58.45 | 57.57 | 58.42 | 1,913,382 | +0.38(+0.65%) |
Aug 15, 2024 | 58.33 | 58.89 | 57.60 | 58.04 | 2,136,870 | -0.48(-0.82%) |
Aug 14, 2024 | 59.22 | 59.41 | 58.37 | 58.52 | 2,427,773 | -0.76(-1.28%) |
Aug 13, 2024 | 59.29 | 59.82 | 59.09 | 59.28 | 2,865,642 | +0.30(+0.51%) |
Aug 12, 2024 | 59.12 | 59.41 | 58.41 | 58.98 | 2,516,703 | -0.39(-0.66%) |
Aug 09, 2024 | 59.29 | 59.50 | 58.47 | 59.37 | 3,422,541 | +0.38(+0.64%) |
Aug 08, 2024 | 57.72 | 59.15 | 57.72 | 58.99 | 3,824,033 | +1.19(+2.06%) |
Aug 07, 2024 | 57.23 | 58.96 | 57.04 | 57.80 | 4,248,535 | +0.63(+1.10%) |
Aug 06, 2024 | 55.79 | 57.70 | 55.67 | 57.17 | 3,753,486 | +1.50(+2.69%) |
Aug 05, 2024 | 55.42 | 57.16 | 55.24 | 55.67 | 3,182,211 | -0.73(-1.29%) |
Aug 02, 2024 | 55.46 | 57.11 | 55.27 | 56.40 | 3,583,755 | +1.10(+1.99%) |
Aug 01, 2024 | 54.96 | 55.54 | 54.68 | 55.30 | 2,666,454 | +0.86(+1.58%) |
Jul 31, 2024 | 54.69 | 55.20 | 54.27 | 54.44 | 3,232,993 | -0.42(-0.77%) |
Jul 30, 2024 | 54.66 | 55.15 | 54.46 | 54.86 | 2,274,738 | +0.67(+1.24%) |
Jul 29, 2024 | 53.86 | 54.26 | 53.42 | 54.19 | 1,054,676 | +0.44(+0.82%) |
Jul 26, 2024 | 53.59 | 53.98 | 53.09 | 53.75 | 1,370,416 | +0.56(+1.05%) |
Jul 25, 2024 | 53.60 | 54.02 | 53.05 | 53.19 | 1,192,459 | -0.34(-0.64%) |
Jul 24, 2024 | 53.62 | 54.51 | 53.42 | 53.53 | 1,640,544 | -0.03(-0.06%) |
Jul 23, 2024 | 53.59 | 54.22 | 53.44 | 53.56 | 1,628,601 | -0.11(-0.20%) |
Jul 22, 2024 | 53.29 | 53.72 | 52.79 | 53.67 | 1,449,421 | +0.37(+0.69%) |
Jul 19, 2024 | 53.59 | 53.70 | 53.14 | 53.30 | 1,534,968 | +0.09(+0.17%) |
Jul 18, 2024 | 53.36 | 53.98 | 53.02 | 53.21 | 1,125,840 | -0.22(-0.41%) |
Jul 17, 2024 | 53.10 | 53.54 | 52.95 | 53.43 | 1,464,830 | +0.33(+0.62%) |
Jul 16, 2024 | 52.87 | 53.15 | 52.58 | 53.10 | 1,538,993 | +0.46(+0.87%) |
Jul 15, 2024 | 52.58 | 52.81 | 52.45 | 52.64 | 2,057,823 | +0.18(+0.34%) |
Jul 12, 2024 | 53.16 | 53.16 | 52.27 | 52.46 | 1,998,517 | -0.52(-0.98%) |
Jul 11, 2024 | 52.72 | 53.13 | 52.42 | 52.98 | 2,013,526 | +0.87(+1.67%) |
Jul 10, 2024 | 52.36 | 52.40 | 51.67 | 52.11 | 1,494,302 | -0.13(-0.25%) |
Jul 09, 2024 | 51.84 | 52.48 | 51.57 | 52.24 | 1,853,822 | +0.36(+0.69%) |
Jul 08, 2024 | 52.42 | 52.68 | 51.83 | 51.88 | 1,299,749 | -0.57(-1.09%) |
Jul 05, 2024 | 51.95 | 52.62 | 51.61 | 52.45 | 1,598,533 | +0.63(+1.22%) |
Jul 03, 2024 | 51.71 | 51.94 | 51.40 | 51.82 | 1,207,023 | +0.03(+0.06%) |
Jul 02, 2024 | 51.01 | 51.86 | 50.88 | 51.79 | 4,399,951 | +0.91(+1.79%) |
Jul 01, 2024 | 50.67 | 50.99 | 50.38 | 50.88 | 2,465,173 | +0.07(+0.14%) |
Jun 28, 2024 | 50.51 | 50.81 | 50.15 | 50.81 | 4,408,069 | +0.45(+0.89%) |
Jun 27, 2024 | 49.53 | 50.39 | 49.21 | 50.36 | 1,384,277 | +0.95(+1.93%) |
Jun 26, 2024 | 49.06 | 49.66 | 49.06 | 49.41 | 3,152,222 | -0.04(-0.08%) |
Jun 25, 2024 | 50.11 | 50.11 | 49.05 | 49.45 | 2,218,093 | -0.79(-1.58%) |
Jun 24, 2024 | 50.01 | 50.45 | 49.75 | 50.24 | 2,876,297 | +0.27(+0.54%) |
Jun 21, 2024 | 49.69 | 50.12 | 49.32 | 49.98 | 4,855,401 | +0.35(+0.70%) |
Jun 20, 2024 | 49.64 | 50.00 | 49.53 | 49.63 | 1,467,262 | -0.19(-0.38%) |
Jun 18, 2024 | 49.56 | 49.98 | 49.42 | 49.82 | 1,425,605 | +0.26(+0.52%) |
Jun 17, 2024 | 49.20 | 49.59 | 48.91 | 49.56 | 1,918,130 | -0.10(-0.20%) |
Jun 14, 2024 | 49.46 | 49.86 | 49.29 | 49.66 | 1,979,918 | +0.06(+0.12%) |
Jun 13, 2024 | 49.24 | 49.92 | 48.92 | 49.60 | 1,707,384 | +0.52(+1.05%) |
Jun 12, 2024 | 50.06 | 50.24 | 48.90 | 49.09 | 2,101,228 | -0.07(-0.14%) |
Jun 11, 2024 | 49.08 | 49.43 | 48.94 | 49.15 | 2,072,880 | -0.31(-0.62%) |
Jun 10, 2024 | 49.18 | 49.90 | 48.82 | 49.46 | 1,550,352 | +0.19(+0.38%) |
Jun 07, 2024 | 48.87 | 49.43 | 48.63 | 49.27 | 1,502,862 | -0.13(-0.26%) |
Jun 06, 2024 | 49.12 | 49.54 | 49.05 | 49.40 | 1,824,620 | +0.07(+0.14%) |
Jun 05, 2024 | 49.49 | 49.70 | 49.15 | 49.33 | 2,164,288 | -0.23(-0.46%) |
Jun 04, 2024 | 49.41 | 49.91 | 49.30 | 49.56 | 2,316,220 | -0.03(-0.06%) |