Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 60.03 | 60.20 | 59.97 | 60.17 | 1,394,798 | +0.24(+0.40%) |
Aug 22, 2024 | 60.03 | 60.04 | 59.88 | 59.93 | 1,365,417 | -0.22(-0.37%) |
Aug 21, 2024 | 60.09 | 60.25 | 59.98 | 60.15 | 1,694,319 | +0.12(+0.20%) |
Aug 20, 2024 | 59.97 | 60.03 | 59.92 | 60.03 | 2,755,586 | +0.19(+0.32%) |
Aug 19, 2024 | 59.79 | 59.91 | 59.78 | 59.84 | 1,561,994 | +0.03(+0.05%) |
Aug 16, 2024 | 59.81 | 59.83 | 59.69 | 59.81 | 1,290,318 | +0.09(+0.15%) |
Aug 15, 2024 | 59.67 | 59.75 | 59.63 | 59.72 | 2,358,885 | -0.31(-0.52%) |
Aug 14, 2024 | 59.97 | 60.10 | 59.95 | 60.03 | 2,402,684 | +0.03(+0.05%) |
Aug 13, 2024 | 59.98 | 60.00 | 59.92 | 60.00 | 1,817,889 | +0.20(+0.33%) |
Aug 12, 2024 | 59.62 | 59.83 | 59.60 | 59.80 | 2,171,475 | +0.13(+0.22%) |
Aug 09, 2024 | 59.75 | 59.75 | 59.63 | 59.67 | 1,780,262 | +0.12(+0.20%) |
Aug 08, 2024 | 59.48 | 59.57 | 59.45 | 59.55 | 1,627,179 | -0.11(-0.18%) |
Aug 07, 2024 | 59.68 | 59.73 | 59.57 | 59.66 | 2,189,586 | -0.13(-0.22%) |
Aug 06, 2024 | 60.04 | 60.05 | 59.74 | 59.79 | 2,436,098 | -0.35(-0.58%) |
Aug 05, 2024 | 60.48 | 60.55 | 59.99 | 60.14 | 2,568,489 | +0.00(+0.00%) |
Aug 02, 2024 | 59.90 | 60.17 | 59.88 | 60.14 | 2,626,457 | +0.69(+1.16%) |
Aug 01, 2024 | 59.31 | 59.50 | 59.31 | 59.45 | 2,014,100 | +0.03(+0.05%) |
Jul 31, 2024 | 59.20 | 59.42 | 59.10 | 59.42 | 2,008,933 | +0.33(+0.56%) |
Jul 30, 2024 | 59.04 | 59.13 | 58.97 | 59.09 | 1,645,768 | +0.08(+0.14%) |
Jul 29, 2024 | 59.03 | 59.04 | 58.95 | 59.01 | 1,240,765 | +0.05(+0.08%) |
Jul 26, 2024 | 58.94 | 58.97 | 58.88 | 58.96 | 1,167,550 | +0.20(+0.34%) |
Jul 25, 2024 | 58.74 | 58.88 | 58.71 | 58.76 | 1,743,523 | +0.08(+0.14%) |
Jul 24, 2024 | 58.83 | 58.89 | 58.68 | 58.68 | 1,784,508 | -0.04(-0.07%) |
Jul 23, 2024 | 58.72 | 58.78 | 58.70 | 58.72 | 1,219,367 | +0.04(+0.07%) |
Jul 22, 2024 | 58.72 | 58.76 | 58.60 | 58.68 | 1,242,086 | -0.03(-0.05%) |
Jul 19, 2024 | 58.72 | 58.75 | 58.68 | 58.71 | 962,857 | -0.11(-0.19%) |
Jul 18, 2024 | 58.85 | 58.94 | 58.80 | 58.82 | 1,996,362 | -0.10(-0.17%) |
Jul 17, 2024 | 58.83 | 58.95 | 58.79 | 58.92 | 2,026,905 | +0.02(+0.03%) |
Jul 16, 2024 | 58.79 | 58.90 | 58.76 | 58.90 | 1,473,885 | +0.14(+0.24%) |
Jul 15, 2024 | 58.78 | 58.84 | 58.72 | 58.76 | 1,485,262 | -0.08(-0.14%) |
Jul 12, 2024 | 58.76 | 58.84 | 58.73 | 58.84 | 1,262,345 | +0.12(+0.20%) |
Jul 11, 2024 | 58.74 | 58.82 | 58.71 | 58.72 | 1,598,052 | +0.30(+0.51%) |
Jul 10, 2024 | 58.43 | 58.46 | 58.38 | 58.42 | 1,382,731 | +0.03(+0.05%) |
Jul 09, 2024 | 58.37 | 58.43 | 58.30 | 58.39 | 1,177,066 | -0.04(-0.07%) |
Jul 08, 2024 | 58.41 | 58.46 | 58.36 | 58.43 | 1,274,547 | -0.01(-0.02%) |
Jul 05, 2024 | 58.37 | 58.47 | 58.31 | 58.44 | 1,373,107 | +0.26(+0.45%) |
Jul 03, 2024 | 58.01 | 58.22 | 57.99 | 58.18 | 1,090,615 | +0.25(+0.43%) |
Jul 02, 2024 | 57.88 | 57.98 | 57.88 | 57.93 | 1,726,333 | +0.13(+0.22%) |
Jul 01, 2024 | 57.83 | 57.95 | 57.74 | 57.80 | 2,708,569 | -0.25(-0.44%) |
Jun 28, 2024 | 58.30 | 58.32 | 58.04 | 58.05 | 1,343,462 | -0.13(-0.22%) |
Jun 27, 2024 | 58.17 | 58.23 | 58.16 | 58.18 | 1,101,392 | +0.09(+0.15%) |
Jun 26, 2024 | 58.11 | 58.14 | 58.07 | 58.09 | 1,338,536 | -0.21(-0.36%) |
Jun 25, 2024 | 58.25 | 58.32 | 58.23 | 58.30 | 1,863,564 | +0.01(+0.02%) |
Jun 24, 2024 | 58.26 | 58.29 | 58.21 | 58.29 | 1,272,015 | +0.02(+0.03%) |
Jun 21, 2024 | 58.33 | 58.38 | 58.20 | 58.27 | 3,167,184 | +0.02(+0.03%) |
Jun 20, 2024 | 58.15 | 58.26 | 58.13 | 58.25 | 2,102,328 | -0.09(-0.15%) |
Jun 18, 2024 | 58.24 | 58.40 | 58.22 | 58.34 | 2,189,754 | +0.19(+0.33%) |
Jun 17, 2024 | 58.16 | 58.18 | 58.11 | 58.15 | 1,345,575 | -0.20(-0.34%) |
Jun 14, 2024 | 58.33 | 58.39 | 58.30 | 58.35 | 2,208,882 | +0.07(+0.12%) |
Jun 13, 2024 | 58.20 | 58.35 | 58.16 | 58.28 | 2,794,009 | +0.27(+0.46%) |
Jun 12, 2024 | 58.18 | 58.27 | 58.00 | 58.01 | 2,507,810 | +0.23(+0.40%) |
Jun 11, 2024 | 57.65 | 57.79 | 57.62 | 57.78 | 2,294,750 | +0.19(+0.33%) |
Jun 10, 2024 | 57.59 | 57.61 | 57.54 | 57.59 | 2,406,428 | -0.05(-0.09%) |
Jun 07, 2024 | 57.74 | 57.74 | 57.63 | 57.64 | 2,096,009 | -0.42(-0.72%) |
Jun 06, 2024 | 58.01 | 58.10 | 58.00 | 58.06 | 2,242,240 | +0.00(+0.00%) |
Jun 05, 2024 | 57.96 | 58.07 | 57.85 | 58.06 | 2,032,255 | +0.14(+0.24%) |
Jun 04, 2024 | 57.83 | 57.97 | 57.82 | 57.92 | 2,732,883 | +0.22(+0.38%) |