Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 57.41 | 57.53 | 56.90 | 57.29 | 7,788 | +0.23(+0.40%) |
Aug 29, 2024 | 57.17 | 57.37 | 56.82 | 57.06 | 34,062 | +0.16(+0.28%) |
Aug 28, 2024 | 57.16 | 57.22 | 56.56 | 56.90 | 10,039 | -0.35(-0.61%) |
Aug 27, 2024 | 57.17 | 57.43 | 56.99 | 57.25 | 17,068 | +0.42(+0.74%) |
Aug 26, 2024 | 57.21 | 57.39 | 56.83 | 56.83 | 51,201 | -0.54(-0.94%) |
Aug 23, 2024 | 56.77 | 58.00 | 56.77 | 57.37 | 5,893 | +1.14(+2.03%) |
Aug 22, 2024 | 56.69 | 56.69 | 55.91 | 56.23 | 12,525 | -0.34(-0.60%) |
Aug 21, 2024 | 56.56 | 56.72 | 56.29 | 56.57 | 19,607 | +0.34(+0.60%) |
Aug 20, 2024 | 56.38 | 56.38 | 56.08 | 56.23 | 51,589 | -0.22(-0.39%) |
Aug 19, 2024 | 56.14 | 56.65 | 56.13 | 56.45 | 17,627 | +0.56(+1.00%) |
Aug 16, 2024 | 55.61 | 56.08 | 55.50 | 55.89 | 23,808 | +0.37(+0.67%) |
Aug 15, 2024 | 55.28 | 55.65 | 55.19 | 55.52 | 17,302 | +0.77(+1.41%) |
Aug 14, 2024 | 54.92 | 54.92 | 54.03 | 54.75 | 15,967 | +0.43(+0.79%) |
Aug 13, 2024 | 53.95 | 54.40 | 53.66 | 54.32 | 17,146 | +0.73(+1.36%) |
Aug 12, 2024 | 53.36 | 53.62 | 53.20 | 53.59 | 22,550 | +0.34(+0.64%) |
Aug 09, 2024 | 52.93 | 53.29 | 52.80 | 53.25 | 16,459 | +0.25(+0.47%) |
Aug 08, 2024 | 52.78 | 53.18 | 52.21 | 53.00 | 24,322 | +0.75(+1.44%) |
Aug 07, 2024 | 52.95 | 53.15 | 51.87 | 52.25 | 32,169 | +0.45(+0.87%) |
Aug 06, 2024 | 51.20 | 52.05 | 50.95 | 51.80 | 77,989 | +0.45(+0.87%) |
Aug 05, 2024 | 51.27 | 51.81 | 50.47 | 51.35 | 31,190 | -1.75(-3.29%) |
Aug 02, 2024 | 53.56 | 53.56 | 52.30 | 53.10 | 12,808 | -1.08(-1.99%) |
Aug 01, 2024 | 55.82 | 55.82 | 54.18 | 54.18 | 14,922 | -2.86(-5.01%) |
Jul 31, 2024 | 56.77 | 57.04 | 56.44 | 57.04 | 14,228 | +1.38(+2.48%) |
Jul 30, 2024 | 56.04 | 56.37 | 55.63 | 55.66 | 196,992 | -0.28(-0.50%) |
Jul 29, 2024 | 55.95 | 56.16 | 55.44 | 55.94 | 18,865 | -0.04(-0.07%) |
Jul 26, 2024 | 55.60 | 56.03 | 55.00 | 55.98 | 17,501 | +0.94(+1.71%) |
Jul 25, 2024 | 55.16 | 56.12 | 55.04 | 55.04 | 32,199 | -0.87(-1.56%) |
Jul 24, 2024 | 56.33 | 56.46 | 55.75 | 55.91 | 37,112 | -0.52(-0.92%) |
Jul 23, 2024 | 56.61 | 57.73 | 56.24 | 56.43 | 33,308 | -0.09(-0.16%) |
Jul 22, 2024 | 56.64 | 56.88 | 56.14 | 56.52 | 17,856 | +0.22(+0.39%) |
Jul 19, 2024 | 56.46 | 56.60 | 56.07 | 56.30 | 10,227 | -0.46(-0.81%) |
Jul 18, 2024 | 57.32 | 57.33 | 56.36 | 56.76 | 18,346 | -0.45(-0.79%) |
Jul 17, 2024 | 57.23 | 57.28 | 56.89 | 57.21 | 17,151 | -0.21(-0.37%) |
Jul 16, 2024 | 56.87 | 57.43 | 56.76 | 57.42 | 14,037 | +0.43(+0.75%) |
Jul 15, 2024 | 57.22 | 57.46 | 56.60 | 56.99 | 14,619 | -0.07(-0.12%) |
Jul 12, 2024 | 57.26 | 57.50 | 56.75 | 57.06 | 20,789 | +0.16(+0.28%) |
Jul 11, 2024 | 57.32 | 57.44 | 56.76 | 56.90 | 16,240 | +0.31(+0.55%) |
Jul 10, 2024 | 56.58 | 57.04 | 56.45 | 56.59 | 110,437 | +0.60(+1.07%) |
Jul 09, 2024 | 56.03 | 56.59 | 55.78 | 55.99 | 26,275 | -0.12(-0.21%) |
Jul 08, 2024 | 56.56 | 56.67 | 56.11 | 56.11 | 50,102 | -0.55(-0.97%) |
Jul 05, 2024 | 56.77 | 56.77 | 56.15 | 56.66 | 10,249 | +0.36(+0.64%) |
Jul 03, 2024 | 56.18 | 56.38 | 55.49 | 56.30 | 10,353 | +0.82(+1.48%) |
Jul 02, 2024 | 55.30 | 55.66 | 55.10 | 55.48 | 145,470 | +0.17(+0.31%) |
Jul 01, 2024 | 55.64 | 56.41 | 55.04 | 55.31 | 42,002 | +0.25(+0.45%) |
Jun 28, 2024 | 55.11 | 55.33 | 54.89 | 55.06 | 39,586 | +0.33(+0.60%) |
Jun 27, 2024 | 54.79 | 54.96 | 54.57 | 54.73 | 23,816 | +0.44(+0.81%) |
Jun 26, 2024 | 54.41 | 54.60 | 54.19 | 54.29 | 8,064 | -0.72(-1.31%) |
Jun 25, 2024 | 54.74 | 55.01 | 54.39 | 55.01 | 35,483 | +0.36(+0.67%) |
Jun 24, 2024 | 54.64 | 54.89 | 54.57 | 54.64 | 13,485 | +0.42(+0.78%) |
Jun 21, 2024 | 54.18 | 54.22 | 53.81 | 54.22 | 12,111 | -0.36(-0.67%) |
Jun 20, 2024 | 54.53 | 54.67 | 54.27 | 54.58 | 14,116 | -0.10(-0.18%) |
Jun 18, 2024 | 54.19 | 54.72 | 54.19 | 54.68 | 15,323 | +0.69(+1.28%) |
Jun 17, 2024 | 53.81 | 54.31 | 53.54 | 53.99 | 18,529 | -0.07(-0.13%) |
Jun 14, 2024 | 54.03 | 54.18 | 53.65 | 54.06 | 12,564 | -0.31(-0.56%) |
Jun 13, 2024 | 54.81 | 54.81 | 54.32 | 54.37 | 11,804 | -1.10(-1.99%) |
Jun 12, 2024 | 55.92 | 56.09 | 55.47 | 55.47 | 12,212 | +0.48(+0.86%) |
Jun 11, 2024 | 55.26 | 55.29 | 54.74 | 54.99 | 8,038 | -0.94(-1.68%) |
Jun 10, 2024 | 55.69 | 56.04 | 55.55 | 55.93 | 8,878 | +0.35(+0.64%) |
Jun 07, 2024 | 55.69 | 55.91 | 55.52 | 55.58 | 18,249 | -0.86(-1.52%) |
Jun 06, 2024 | 56.12 | 56.47 | 56.07 | 56.43 | 9,442 | +0.43(+0.77%) |
Jun 05, 2024 | 55.93 | 56.14 | 55.47 | 56.00 | 16,480 | +0.16(+0.28%) |
Jun 04, 2024 | 56.15 | 56.22 | 55.72 | 55.84 | 19,666 | -0.78(-1.37%) |