Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 60.38 | 60.64 | 59.50 | 59.82 | 60,070 | +0.00(+0.00%) |
Aug 23, 2024 | 59.66 | 60.70 | 59.31 | 59.82 | 71,835 | +0.72(+1.22%) |
Aug 22, 2024 | 59.58 | 60.18 | 59.04 | 59.10 | 127,368 | -0.61(-1.02%) |
Aug 21, 2024 | 58.98 | 59.79 | 58.75 | 59.71 | 33,707 | +1.11(+1.89%) |
Aug 20, 2024 | 59.31 | 59.71 | 58.47 | 58.60 | 63,703 | -0.90(-1.51%) |
Aug 19, 2024 | 58.74 | 59.55 | 58.66 | 59.50 | 33,987 | +0.82(+1.40%) |
Aug 16, 2024 | 58.51 | 59.00 | 56.66 | 58.68 | 65,022 | +0.20(+0.34%) |
Aug 15, 2024 | 58.70 | 58.94 | 57.90 | 58.48 | 48,564 | -0.02(-0.03%) |
Aug 14, 2024 | 58.77 | 58.77 | 58.22 | 58.50 | 33,887 | +0.22(+0.38%) |
Aug 13, 2024 | 58.04 | 59.12 | 57.45 | 58.28 | 82,337 | -0.05(-0.09%) |
Aug 12, 2024 | 58.02 | 58.33 | 57.38 | 58.33 | 144,204 | +0.42(+0.73%) |
Aug 09, 2024 | 57.78 | 58.04 | 56.72 | 57.91 | 37,934 | +0.61(+1.06%) |
Aug 08, 2024 | 57.90 | 58.08 | 56.83 | 57.30 | 72,631 | -0.01(-0.02%) |
Aug 07, 2024 | 58.03 | 58.49 | 57.14 | 57.31 | 40,333 | -0.07(-0.12%) |
Aug 06, 2024 | 57.17 | 58.80 | 56.86 | 57.38 | 47,697 | -2.03(-3.42%) |
Aug 05, 2024 | 60.44 | 60.44 | 57.89 | 59.41 | 103,082 | -2.04(-3.32%) |
Aug 02, 2024 | 61.40 | 62.00 | 60.17 | 61.45 | 91,037 | -0.60(-0.97%) |
Aug 01, 2024 | 61.61 | 62.29 | 60.98 | 62.05 | 79,566 | +0.77(+1.26%) |
Jul 31, 2024 | 61.34 | 62.52 | 60.55 | 61.28 | 75,969 | +0.04(+0.07%) |
Jul 30, 2024 | 59.82 | 61.43 | 59.36 | 61.24 | 61,674 | +1.78(+2.99%) |
Jul 29, 2024 | 60.65 | 60.65 | 59.28 | 59.46 | 25,677 | -0.97(-1.61%) |
Jul 26, 2024 | 60.70 | 60.90 | 60.05 | 60.43 | 43,350 | +0.39(+0.65%) |
Jul 25, 2024 | 59.29 | 60.97 | 58.73 | 60.04 | 91,174 | +0.59(+0.99%) |
Jul 24, 2024 | 57.96 | 60.00 | 57.96 | 59.45 | 50,201 | +1.14(+1.96%) |
Jul 23, 2024 | 57.32 | 59.10 | 57.04 | 58.31 | 66,827 | +0.63(+1.09%) |
Jul 22, 2024 | 56.95 | 57.81 | 56.84 | 57.68 | 47,251 | +0.40(+0.70%) |
Jul 19, 2024 | 58.09 | 58.42 | 56.97 | 57.28 | 42,434 | -0.68(-1.17%) |
Jul 18, 2024 | 57.81 | 59.12 | 57.69 | 57.96 | 59,810 | -0.38(-0.65%) |
Jul 17, 2024 | 57.23 | 58.92 | 57.23 | 58.34 | 78,101 | +1.11(+1.94%) |
Jul 16, 2024 | 55.20 | 57.27 | 53.89 | 57.23 | 60,980 | +2.55(+4.66%) |
Jul 15, 2024 | 55.20 | 55.28 | 54.18 | 54.68 | 64,091 | -0.43(-0.78%) |
Jul 12, 2024 | 55.00 | 55.56 | 54.48 | 55.11 | 60,390 | +0.58(+1.06%) |
Jul 11, 2024 | 53.03 | 54.81 | 52.95 | 54.53 | 70,144 | +2.00(+3.81%) |
Jul 10, 2024 | 51.75 | 52.53 | 51.69 | 52.53 | 32,727 | +0.73(+1.41%) |
Jul 09, 2024 | 51.39 | 52.27 | 51.04 | 51.80 | 36,136 | +0.36(+0.70%) |
Jul 08, 2024 | 51.26 | 51.59 | 51.08 | 51.44 | 29,516 | +0.38(+0.74%) |
Jul 05, 2024 | 51.21 | 51.30 | 50.47 | 51.06 | 47,917 | -0.58(-1.12%) |
Jul 03, 2024 | 52.21 | 52.41 | 51.41 | 51.64 | 23,384 | -0.16(-0.31%) |
Jul 02, 2024 | 51.71 | 52.54 | 51.71 | 51.80 | 56,939 | -0.24(-0.46%) |
Jul 01, 2024 | 52.00 | 52.80 | 51.48 | 52.04 | 65,948 | +0.25(+0.48%) |
Jun 28, 2024 | 52.00 | 52.10 | 50.81 | 51.79 | 585,056 | +0.31(+0.60%) |
Jun 27, 2024 | 50.68 | 51.59 | 50.05 | 51.48 | 52,869 | +0.80(+1.58%) |
Jun 26, 2024 | 49.73 | 50.91 | 49.70 | 50.68 | 57,814 | +0.64(+1.28%) |
Jun 25, 2024 | 50.93 | 50.97 | 49.89 | 50.04 | 41,319 | -1.01(-1.98%) |
Jun 24, 2024 | 49.62 | 51.17 | 49.62 | 51.05 | 53,150 | +1.59(+3.21%) |
Jun 21, 2024 | 50.11 | 50.74 | 49.43 | 49.46 | 233,578 | -0.59(-1.18%) |
Jun 20, 2024 | 49.78 | 50.58 | 49.78 | 50.05 | 28,010 | +0.31(+0.62%) |
Jun 18, 2024 | 49.90 | 50.16 | 49.39 | 49.74 | 26,758 | -0.39(-0.78%) |
Jun 17, 2024 | 48.94 | 50.38 | 48.94 | 50.13 | 37,031 | +0.73(+1.48%) |
Jun 14, 2024 | 50.00 | 50.46 | 49.23 | 49.40 | 34,373 | -0.90(-1.79%) |
Jun 13, 2024 | 50.79 | 50.85 | 49.33 | 50.30 | 52,982 | -0.54(-1.06%) |
Jun 12, 2024 | 51.64 | 51.64 | 50.70 | 50.84 | 35,817 | +0.23(+0.45%) |
Jun 11, 2024 | 50.27 | 50.77 | 49.76 | 50.61 | 42,766 | +0.20(+0.40%) |
Jun 10, 2024 | 50.43 | 50.63 | 49.09 | 50.41 | 37,130 | -0.45(-0.88%) |
Jun 07, 2024 | 51.03 | 51.45 | 50.80 | 50.86 | 30,741 | -0.84(-1.62%) |
Jun 06, 2024 | 51.85 | 52.12 | 51.43 | 51.70 | 28,376 | -0.56(-1.07%) |
Jun 05, 2024 | 53.18 | 53.18 | 52.16 | 52.26 | 28,919 | -0.74(-1.40%) |
Jun 04, 2024 | 52.76 | 53.31 | 52.33 | 53.00 | 34,864 | +0.00(+0.00%) |