Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 59.98 | 60.02 | 59.98 | 60.01 | 1,926,270 | +0.05(+0.08%) |
Aug 22, 2024 | 59.98 | 59.98 | 59.96 | 59.96 | 1,086,917 | -0.01(-0.02%) |
Aug 21, 2024 | 59.94 | 59.98 | 59.94 | 59.97 | 922,692 | +0.03(+0.05%) |
Aug 20, 2024 | 59.93 | 59.95 | 59.93 | 59.94 | 607,179 | +0.01(+0.02%) |
Aug 19, 2024 | 59.93 | 59.94 | 59.92 | 59.93 | 699,776 | +0.02(+0.03%) |
Aug 16, 2024 | 59.91 | 59.92 | 59.90 | 59.91 | 1,688,006 | +0.04(+0.07%) |
Aug 15, 2024 | 59.86 | 59.89 | 59.86 | 59.87 | 901,797 | -0.03(-0.05%) |
Aug 14, 2024 | 59.89 | 59.91 | 59.89 | 59.90 | 934,283 | +0.00(+0.00%) |
Aug 13, 2024 | 59.88 | 59.90 | 59.88 | 59.90 | 517,442 | +0.03(+0.05%) |
Aug 12, 2024 | 59.87 | 59.88 | 59.85 | 59.87 | 434,787 | +0.02(+0.03%) |
Aug 09, 2024 | 59.87 | 59.87 | 59.85 | 59.85 | 567,056 | +0.02(+0.03%) |
Aug 08, 2024 | 59.85 | 59.85 | 59.83 | 59.83 | 1,083,215 | -0.01(-0.02%) |
Aug 07, 2024 | 59.84 | 59.85 | 59.83 | 59.84 | 1,147,949 | +0.01(+0.02%) |
Aug 06, 2024 | 59.87 | 59.87 | 59.82 | 59.83 | 1,310,834 | -0.04(-0.07%) |
Aug 05, 2024 | 59.80 | 59.88 | 59.80 | 59.87 | 3,211,240 | +0.03(+0.05%) |
Aug 02, 2024 | 59.80 | 59.85 | 59.80 | 59.84 | 1,378,686 | +0.10(+0.17%) |
Aug 01, 2024 | 59.74 | 59.76 | 59.74 | 59.74 | 951,808 | +0.02(+0.03%) |
Jul 31, 2024 | 59.69 | 59.73 | 59.69 | 59.72 | 620,007 | -0.21(-0.35%) |
Jul 30, 2024 | 59.93 | 59.95 | 59.93 | 59.93 | 577,988 | +0.00(+0.00%) |
Jul 29, 2024 | 59.92 | 59.93 | 59.92 | 59.93 | 663,274 | +0.01(+0.02%) |
Jul 26, 2024 | 59.90 | 59.92 | 59.90 | 59.92 | 545,175 | +0.05(+0.08%) |
Jul 25, 2024 | 59.87 | 59.90 | 59.87 | 59.87 | 647,888 | +0.00(+0.00%) |
Jul 24, 2024 | 59.85 | 59.88 | 59.85 | 59.87 | 647,395 | +0.03(+0.05%) |
Jul 23, 2024 | 59.84 | 59.86 | 59.83 | 59.84 | 1,033,601 | +0.00(+0.00%) |
Jul 22, 2024 | 59.84 | 59.84 | 59.83 | 59.84 | 622,927 | +0.02(+0.03%) |
Jul 19, 2024 | 59.83 | 59.84 | 59.82 | 59.82 | 300,884 | +0.00(+0.00%) |
Jul 18, 2024 | 59.82 | 59.83 | 59.81 | 59.82 | 440,250 | +0.01(+0.02%) |
Jul 17, 2024 | 59.80 | 59.82 | 59.80 | 59.81 | 623,841 | +0.01(+0.02%) |
Jul 16, 2024 | 59.80 | 59.81 | 59.79 | 59.80 | 775,794 | +0.00(+0.00%) |
Jul 15, 2024 | 59.81 | 59.81 | 59.79 | 59.80 | 659,078 | +0.01(+0.02%) |
Jul 12, 2024 | 59.79 | 59.79 | 59.78 | 59.79 | 500,389 | +0.05(+0.08%) |
Jul 11, 2024 | 59.74 | 59.76 | 59.74 | 59.74 | 887,738 | +0.02(+0.03%) |
Jul 10, 2024 | 59.73 | 59.73 | 59.71 | 59.72 | 748,323 | +0.01(+0.02%) |
Jul 09, 2024 | 59.70 | 59.72 | 59.70 | 59.71 | 781,790 | +0.02(+0.03%) |
Jul 08, 2024 | 59.70 | 59.72 | 59.69 | 59.69 | 807,146 | -0.01(-0.02%) |
Jul 05, 2024 | 59.66 | 59.70 | 59.66 | 59.70 | 1,016,842 | +0.06(+0.10%) |
Jul 03, 2024 | 59.64 | 59.66 | 59.63 | 59.64 | 614,423 | +0.02(+0.03%) |
Jul 02, 2024 | 59.62 | 59.63 | 59.61 | 59.62 | 578,074 | +0.01(+0.02%) |
Jul 01, 2024 | 59.60 | 59.62 | 59.60 | 59.61 | 656,608 | +0.01(+0.02%) |
Jun 28, 2024 | 59.60 | 59.62 | 59.58 | 59.60 | 815,427 | +0.04(+0.06%) |
Jun 27, 2024 | 59.58 | 59.58 | 59.56 | 59.56 | 883,854 | +0.01(+0.02%) |
Jun 26, 2024 | 59.55 | 59.56 | 59.55 | 59.55 | 440,811 | -0.01(-0.02%) |
Jun 25, 2024 | 59.56 | 59.58 | 59.55 | 59.56 | 517,607 | +0.00(+0.00%) |
Jun 24, 2024 | 59.55 | 59.56 | 59.55 | 59.56 | 374,287 | +0.01(+0.02%) |
Jun 21, 2024 | 59.52 | 59.55 | 59.52 | 59.55 | 473,168 | +0.04(+0.07%) |
Jun 20, 2024 | 59.52 | 59.55 | 59.52 | 59.52 | 504,757 | -0.01(-0.02%) |
Jun 18, 2024 | 59.50 | 59.53 | 59.50 | 59.53 | 377,873 | +0.03(+0.05%) |
Jun 17, 2024 | 59.49 | 59.51 | 59.49 | 59.50 | 360,635 | +0.01(+0.02%) |
Jun 14, 2024 | 59.50 | 59.51 | 59.49 | 59.49 | 774,030 | +0.00(+0.00%) |
Jun 13, 2024 | 59.48 | 59.50 | 59.48 | 59.49 | 611,260 | +0.03(+0.05%) |
Jun 12, 2024 | 59.48 | 59.50 | 59.46 | 59.46 | 550,714 | +0.02(+0.03%) |
Jun 11, 2024 | 59.43 | 59.45 | 59.43 | 59.44 | 588,025 | +0.01(+0.02%) |
Jun 10, 2024 | 59.42 | 59.44 | 59.42 | 59.43 | 694,042 | +0.01(+0.02%) |
Jun 07, 2024 | 59.40 | 59.44 | 59.40 | 59.42 | 387,136 | -0.02(-0.03%) |
Jun 06, 2024 | 59.41 | 59.44 | 59.41 | 59.44 | 506,485 | +0.01(+0.02%) |
Jun 05, 2024 | 59.40 | 59.43 | 59.40 | 59.43 | 453,032 | +0.03(+0.05%) |
Jun 04, 2024 | 59.40 | 59.42 | 59.40 | 59.40 | 484,484 | +0.01(+0.02%) |