Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 58.03 | 58.13 | 57.91 | 58.11 | 2,936,244 | +0.24(+0.41%) |
Aug 22, 2024 | 58.03 | 58.05 | 57.77 | 57.87 | 2,237,145 | -0.13(-0.22%) |
Aug 21, 2024 | 57.94 | 58.03 | 57.88 | 58.00 | 2,127,480 | +0.16(+0.28%) |
Aug 20, 2024 | 57.81 | 57.89 | 57.72 | 57.84 | 2,383,291 | +0.02(+0.03%) |
Aug 19, 2024 | 57.68 | 57.83 | 57.63 | 57.82 | 2,918,025 | +0.21(+0.36%) |
Aug 16, 2024 | 57.55 | 57.66 | 57.46 | 57.61 | 1,841,082 | +0.05(+0.09%) |
Aug 15, 2024 | 57.39 | 57.62 | 57.30 | 57.56 | 2,809,381 | +0.50(+0.88%) |
Aug 14, 2024 | 56.82 | 57.11 | 56.82 | 57.06 | 2,460,776 | +0.23(+0.40%) |
Aug 13, 2024 | 56.50 | 56.86 | 56.38 | 56.83 | 2,598,586 | +0.47(+0.83%) |
Aug 12, 2024 | 56.47 | 56.53 | 56.14 | 56.36 | 2,667,590 | -0.05(-0.09%) |
Aug 09, 2024 | 56.20 | 56.50 | 55.94 | 56.41 | 2,372,877 | +0.19(+0.34%) |
Aug 08, 2024 | 55.55 | 56.26 | 55.52 | 56.22 | 2,669,602 | +0.94(+1.70%) |
Aug 07, 2024 | 56.02 | 56.33 | 55.22 | 55.28 | 3,326,726 | -0.24(-0.43%) |
Aug 06, 2024 | 55.24 | 56.21 | 55.15 | 55.52 | 5,065,647 | +0.54(+0.98%) |
Aug 05, 2024 | 55.03 | 55.60 | 54.77 | 54.98 | 9,725,660 | -1.39(-2.47%) |
Aug 02, 2024 | 56.53 | 56.68 | 55.79 | 56.37 | 6,734,482 | -0.63(-1.11%) |
Aug 01, 2024 | 57.24 | 57.53 | 56.73 | 57.00 | 5,558,822 | -0.48(-0.84%) |
Jul 31, 2024 | 57.45 | 57.71 | 57.27 | 57.48 | 3,418,024 | +0.44(+0.77%) |
Jul 30, 2024 | 57.08 | 57.23 | 56.75 | 57.04 | 2,809,198 | +0.02(+0.04%) |
Jul 29, 2024 | 57.07 | 57.14 | 56.85 | 57.02 | 2,348,612 | +0.06(+0.11%) |
Jul 26, 2024 | 56.64 | 57.16 | 56.60 | 56.96 | 2,669,206 | +0.64(+1.14%) |
Jul 25, 2024 | 56.41 | 56.98 | 56.30 | 56.32 | 2,913,443 | -0.02(-0.04%) |
Jul 24, 2024 | 56.72 | 56.78 | 56.28 | 56.34 | 2,970,580 | -0.57(-1.00%) |
Jul 23, 2024 | 57.12 | 57.13 | 56.86 | 56.91 | 2,956,967 | -0.29(-0.51%) |
Jul 22, 2024 | 56.95 | 57.21 | 56.84 | 57.20 | 3,099,717 | +0.43(+0.76%) |
Jul 19, 2024 | 57.05 | 57.10 | 56.71 | 56.77 | 2,599,359 | -0.29(-0.51%) |
Jul 18, 2024 | 57.33 | 57.53 | 56.98 | 57.06 | 3,242,101 | -0.27(-0.47%) |
Jul 17, 2024 | 57.14 | 57.50 | 57.12 | 57.33 | 3,121,327 | +0.11(+0.19%) |
Jul 16, 2024 | 56.95 | 57.22 | 56.92 | 57.22 | 2,780,174 | +0.36(+0.63%) |
Jul 15, 2024 | 56.92 | 56.98 | 56.77 | 56.86 | 2,577,968 | -0.05(-0.09%) |
Jul 12, 2024 | 56.70 | 57.03 | 56.70 | 56.91 | 3,000,061 | +0.27(+0.48%) |
Jul 11, 2024 | 56.25 | 56.69 | 56.24 | 56.64 | 3,132,320 | +0.40(+0.71%) |
Jul 10, 2024 | 56.14 | 56.25 | 56.03 | 56.24 | 2,832,319 | +0.11(+0.20%) |
Jul 09, 2024 | 56.28 | 56.28 | 56.06 | 56.13 | 3,167,710 | -0.11(-0.20%) |
Jul 08, 2024 | 56.34 | 56.36 | 56.17 | 56.24 | 2,572,427 | -0.14(-0.25%) |
Jul 05, 2024 | 56.20 | 56.38 | 56.07 | 56.38 | 2,848,767 | +0.24(+0.43%) |
Jul 03, 2024 | 56.30 | 56.33 | 56.12 | 56.14 | 2,345,789 | -0.06(-0.11%) |
Jul 02, 2024 | 56.10 | 56.24 | 56.05 | 56.20 | 2,782,873 | +0.09(+0.16%) |
Jul 01, 2024 | 56.49 | 56.50 | 56.06 | 56.11 | 3,172,219 | -0.24(-0.43%) |
Jun 28, 2024 | 56.49 | 56.56 | 56.26 | 56.35 | 2,492,624 | -0.06(-0.11%) |
Jun 27, 2024 | 56.42 | 56.47 | 56.29 | 56.41 | 2,586,443 | +0.02(+0.04%) |
Jun 26, 2024 | 56.36 | 56.45 | 56.22 | 56.39 | 2,330,945 | -0.03(-0.05%) |
Jun 25, 2024 | 56.62 | 56.62 | 56.32 | 56.42 | 3,139,354 | -0.20(-0.35%) |
Jun 24, 2024 | 56.46 | 56.74 | 56.42 | 56.62 | 2,880,684 | +0.25(+0.44%) |
Jun 21, 2024 | 56.25 | 56.37 | 56.19 | 56.37 | 2,151,980 | +0.17(+0.30%) |
Jun 20, 2024 | 56.05 | 56.25 | 56.02 | 56.20 | 3,322,427 | +0.16(+0.28%) |
Jun 18, 2024 | 55.99 | 56.08 | 55.99 | 56.04 | 2,657,971 | +0.05(+0.09%) |
Jun 17, 2024 | 55.85 | 56.02 | 55.75 | 55.99 | 2,701,417 | +0.12(+0.21%) |
Jun 14, 2024 | 55.89 | 55.92 | 55.71 | 55.87 | 2,748,011 | -0.11(-0.20%) |
Jun 13, 2024 | 56.00 | 56.01 | 55.83 | 55.98 | 2,861,416 | -0.10(-0.18%) |
Jun 12, 2024 | 56.32 | 56.33 | 55.98 | 56.08 | 3,505,071 | -0.09(-0.16%) |
Jun 11, 2024 | 56.21 | 56.21 | 55.97 | 56.17 | 2,050,218 | -0.13(-0.23%) |
Jun 10, 2024 | 56.17 | 56.30 | 56.06 | 56.30 | 2,187,316 | +0.11(+0.19%) |
Jun 07, 2024 | 56.21 | 56.42 | 56.14 | 56.19 | 2,160,056 | -0.06(-0.11%) |
Jun 06, 2024 | 56.17 | 56.31 | 56.13 | 56.25 | 2,524,367 | +0.06(+0.11%) |
Jun 05, 2024 | 56.14 | 56.21 | 55.85 | 56.19 | 3,495,832 | +0.19(+0.34%) |
Jun 04, 2024 | 55.84 | 56.06 | 55.78 | 56.00 | 2,735,625 | +0.13(+0.23%) |