Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 64.99 | 69.95 | 64.99 | 67.82 | 20,244 | +3.52(+5.47%) |
Aug 22, 2024 | 64.55 | 64.94 | 63.63 | 64.30 | 15,529 | -0.70(-1.08%) |
Aug 21, 2024 | 64.20 | 65.23 | 64.20 | 65.00 | 18,218 | +0.73(+1.14%) |
Aug 20, 2024 | 64.57 | 65.00 | 64.27 | 64.27 | 4,972 | -1.40(-2.13%) |
Aug 19, 2024 | 65.00 | 65.69 | 65.00 | 65.67 | 6,138 | +0.39(+0.60%) |
Aug 16, 2024 | 64.37 | 66.29 | 64.37 | 65.28 | 27,009 | +0.85(+1.32%) |
Aug 15, 2024 | 64.58 | 65.06 | 63.91 | 64.43 | 9,063 | +1.78(+2.84%) |
Aug 14, 2024 | 63.78 | 63.78 | 61.89 | 62.65 | 11,066 | -0.55(-0.87%) |
Aug 13, 2024 | 61.31 | 63.60 | 61.31 | 63.20 | 17,072 | +2.70(+4.46%) |
Aug 12, 2024 | 61.83 | 62.40 | 59.64 | 60.50 | 8,555 | -0.65(-1.06%) |
Aug 09, 2024 | 62.00 | 62.00 | 60.95 | 61.15 | 10,109 | -0.48(-0.78%) |
Aug 08, 2024 | 61.14 | 62.01 | 60.73 | 61.63 | 10,274 | +1.37(+2.27%) |
Aug 07, 2024 | 61.63 | 62.91 | 59.96 | 60.26 | 11,696 | -0.49(-0.81%) |
Aug 06, 2024 | 60.88 | 60.88 | 59.50 | 60.75 | 14,646 | -0.13(-0.21%) |
Aug 05, 2024 | 60.75 | 61.47 | 58.49 | 60.88 | 23,236 | -2.88(-4.52%) |
Aug 02, 2024 | 62.54 | 64.58 | 60.82 | 63.76 | 25,512 | -1.72(-2.63%) |
Aug 01, 2024 | 67.95 | 67.95 | 64.25 | 65.48 | 19,600 | -2.92(-4.27%) |
Jul 31, 2024 | 69.29 | 69.50 | 67.40 | 68.40 | 30,996 | -0.70(-1.01%) |
Jul 30, 2024 | 68.94 | 69.86 | 68.55 | 69.10 | 23,364 | +0.42(+0.61%) |
Jul 29, 2024 | 71.00 | 71.40 | 67.99 | 68.68 | 17,048 | -2.63(-3.69%) |
Jul 26, 2024 | 71.78 | 72.64 | 70.50 | 71.31 | 18,900 | -0.15(-0.21%) |
Jul 25, 2024 | 70.10 | 74.34 | 69.00 | 71.46 | 56,908 | +2.54(+3.69%) |
Jul 24, 2024 | 69.66 | 71.84 | 68.87 | 68.92 | 54,580 | -1.18(-1.68%) |
Jul 23, 2024 | 67.27 | 70.90 | 66.94 | 70.10 | 44,743 | +2.30(+3.39%) |
Jul 22, 2024 | 66.41 | 68.81 | 66.35 | 67.80 | 30,495 | +1.55(+2.34%) |
Jul 19, 2024 | 66.52 | 67.17 | 65.93 | 66.25 | 27,841 | -0.16(-0.24%) |
Jul 18, 2024 | 68.01 | 68.81 | 65.63 | 66.41 | 18,374 | -1.69(-2.48%) |
Jul 17, 2024 | 66.16 | 68.15 | 66.16 | 68.10 | 24,990 | +1.25(+1.87%) |
Jul 16, 2024 | 62.78 | 67.59 | 62.78 | 66.85 | 50,503 | +4.91(+7.93%) |
Jul 15, 2024 | 60.50 | 62.76 | 60.32 | 61.94 | 32,753 | +1.68(+2.79%) |
Jul 12, 2024 | 60.41 | 61.00 | 59.84 | 60.26 | 16,788 | +0.07(+0.12%) |
Jul 11, 2024 | 58.37 | 60.21 | 57.00 | 60.19 | 31,203 | +3.34(+5.88%) |
Jul 10, 2024 | 56.09 | 56.85 | 56.09 | 56.85 | 7,153 | +0.52(+0.92%) |
Jul 09, 2024 | 55.70 | 56.38 | 55.58 | 56.33 | 8,554 | +0.68(+1.22%) |
Jul 08, 2024 | 55.61 | 55.99 | 55.35 | 55.65 | 9,963 | +0.24(+0.43%) |
Jul 05, 2024 | 57.30 | 57.30 | 54.99 | 55.41 | 15,784 | -2.15(-3.74%) |
Jul 03, 2024 | 58.30 | 58.50 | 57.56 | 57.56 | 6,646 | -0.04(-0.07%) |
Jul 02, 2024 | 57.34 | 57.99 | 57.34 | 57.60 | 14,570 | +0.27(+0.47%) |
Jul 01, 2024 | 57.81 | 58.29 | 56.55 | 57.33 | 27,607 | -0.31(-0.54%) |
Jun 28, 2024 | 56.66 | 58.90 | 55.99 | 57.64 | 103,069 | +1.65(+2.95%) |
Jun 27, 2024 | 56.34 | 56.34 | 55.69 | 55.99 | 8,943 | +0.47(+0.85%) |
Jun 26, 2024 | 54.96 | 56.00 | 54.69 | 55.52 | 20,853 | +0.40(+0.73%) |
Jun 25, 2024 | 55.15 | 55.90 | 55.01 | 55.12 | 10,845 | -0.32(-0.58%) |
Jun 24, 2024 | 54.83 | 56.00 | 54.83 | 55.44 | 10,322 | +0.86(+1.58%) |
Jun 21, 2024 | 54.64 | 55.18 | 54.58 | 54.58 | 24,982 | -0.06(-0.11%) |
Jun 20, 2024 | 55.79 | 56.60 | 54.60 | 54.64 | 10,837 | -1.15(-2.06%) |
Jun 18, 2024 | 55.55 | 56.58 | 55.52 | 55.79 | 16,164 | +0.11(+0.20%) |
Jun 17, 2024 | 53.20 | 55.73 | 53.20 | 55.68 | 27,224 | +2.16(+4.04%) |
Jun 14, 2024 | 53.90 | 53.90 | 52.68 | 53.52 | 19,339 | -0.51(-0.94%) |
Jun 13, 2024 | 53.97 | 54.89 | 53.52 | 54.03 | 16,235 | +0.39(+0.73%) |
Jun 12, 2024 | 54.00 | 54.75 | 53.64 | 53.64 | 13,627 | +1.04(+1.98%) |
Jun 11, 2024 | 52.39 | 52.90 | 52.10 | 52.60 | 10,747 | -0.40(-0.75%) |
Jun 10, 2024 | 53.68 | 53.68 | 52.78 | 53.00 | 12,659 | -0.62(-1.16%) |
Jun 07, 2024 | 54.00 | 54.67 | 53.02 | 53.62 | 43,123 | -0.63(-1.16%) |
Jun 06, 2024 | 53.95 | 54.67 | 53.26 | 54.25 | 19,969 | +0.30(+0.56%) |
Jun 05, 2024 | 52.51 | 55.21 | 51.73 | 53.95 | 23,338 | +1.68(+3.22%) |
Jun 04, 2024 | 55.08 | 55.08 | 52.02 | 52.27 | 20,732 | -3.06(-5.52%) |