Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 61.80 | 61.99 | 61.56 | 61.95 | 9,842 | +0.30(+0.49%) |
Aug 16, 2024 | 61.28 | 61.70 | 61.28 | 61.65 | 94,135 | +0.44(+0.72%) |
Aug 15, 2024 | 61.00 | 61.47 | 60.75 | 61.21 | 42,648 | +0.73(+1.21%) |
Aug 14, 2024 | 60.50 | 60.57 | 60.13 | 60.48 | 18,980 | -0.36(-0.59%) |
Aug 13, 2024 | 60.46 | 60.84 | 60.03 | 60.84 | 14,178 | -0.53(-0.86%) |
Aug 12, 2024 | 61.46 | 61.46 | 61.10 | 61.37 | 27,321 | -0.12(-0.20%) |
Aug 09, 2024 | 61.04 | 61.50 | 61.04 | 61.49 | 17,586 | +0.05(+0.08%) |
Aug 08, 2024 | 60.99 | 61.79 | 60.99 | 61.44 | 42,475 | +0.05(+0.08%) |
Aug 07, 2024 | 61.68 | 61.79 | 61.17 | 61.39 | 34,190 | -0.38(-0.62%) |
Aug 06, 2024 | 60.88 | 61.99 | 60.88 | 61.77 | 109,025 | +1.49(+2.47%) |
Aug 05, 2024 | 59.79 | 60.68 | 59.50 | 60.28 | 41,416 | -1.72(-2.77%) |
Aug 02, 2024 | 62.11 | 62.28 | 61.71 | 62.00 | 29,570 | -0.68(-1.08%) |
Aug 01, 2024 | 63.12 | 63.22 | 62.45 | 62.68 | 21,001 | -0.43(-0.68%) |
Jul 31, 2024 | 62.80 | 63.19 | 62.74 | 63.11 | 18,974 | +0.62(+0.99%) |
Jul 30, 2024 | 62.47 | 62.49 | 62.01 | 62.49 | 18,869 | +0.02(+0.03%) |
Jul 29, 2024 | 62.53 | 62.60 | 62.00 | 62.47 | 12,086 | -0.06(-0.10%) |
Jul 26, 2024 | 62.32 | 62.53 | 62.23 | 62.53 | 12,492 | +1.44(+2.36%) |
Jul 25, 2024 | 60.96 | 61.29 | 60.89 | 61.09 | 16,030 | +0.33(+0.54%) |
Jul 24, 2024 | 61.15 | 61.38 | 60.52 | 60.76 | 19,351 | -0.47(-0.77%) |
Jul 23, 2024 | 61.04 | 61.44 | 60.90 | 61.23 | 21,730 | +0.00(+0.00%) |
Jul 22, 2024 | 61.07 | 61.44 | 61.07 | 61.23 | 18,418 | +0.30(+0.49%) |
Jul 19, 2024 | 61.30 | 61.30 | 60.82 | 60.93 | 11,659 | -1.08(-1.74%) |
Jul 18, 2024 | 62.16 | 62.42 | 61.95 | 62.01 | 26,594 | +0.09(+0.15%) |
Jul 17, 2024 | 61.97 | 62.03 | 61.70 | 61.92 | 12,622 | -0.26(-0.42%) |
Jul 16, 2024 | 61.91 | 62.18 | 61.77 | 62.18 | 15,996 | +0.41(+0.66%) |
Jul 15, 2024 | 61.78 | 61.96 | 61.61 | 61.77 | 40,990 | -0.06(-0.10%) |
Jul 12, 2024 | 61.53 | 61.83 | 61.47 | 61.83 | 23,442 | +0.51(+0.83%) |
Jul 11, 2024 | 61.30 | 61.38 | 61.20 | 61.32 | 11,921 | +0.14(+0.23%) |
Jul 10, 2024 | 60.76 | 61.20 | 60.76 | 61.18 | 23,040 | -0.04(-0.07%) |
Jul 09, 2024 | 61.10 | 61.38 | 60.92 | 61.22 | 19,328 | +0.22(+0.36%) |
Jul 08, 2024 | 61.21 | 61.31 | 60.85 | 61.00 | 17,424 | -0.01(-0.02%) |
Jul 05, 2024 | 61.24 | 61.31 | 60.79 | 61.01 | 22,791 | +0.11(+0.18%) |
Jul 03, 2024 | 60.70 | 60.94 | 60.62 | 60.90 | 20,729 | +0.28(+0.46%) |
Jul 02, 2024 | 60.23 | 60.74 | 60.23 | 60.62 | 21,295 | -0.02(-0.03%) |
Jul 01, 2024 | 60.55 | 60.81 | 60.48 | 60.64 | 19,817 | +0.36(+0.60%) |
Jun 28, 2024 | 60.50 | 60.53 | 60.15 | 60.28 | 17,985 | -0.12(-0.20%) |
Jun 27, 2024 | 60.23 | 60.58 | 59.99 | 60.40 | 23,988 | +0.96(+1.62%) |
Jun 26, 2024 | 59.68 | 59.68 | 59.42 | 59.44 | 7,944 | -0.14(-0.23%) |
Jun 25, 2024 | 59.70 | 59.85 | 59.40 | 59.58 | 16,618 | +0.02(+0.03%) |
Jun 24, 2024 | 60.04 | 60.04 | 59.52 | 59.56 | 74,266 | +0.18(+0.30%) |
Jun 21, 2024 | 59.48 | 59.51 | 59.25 | 59.38 | 15,995 | -0.04(-0.07%) |
Jun 20, 2024 | 59.82 | 59.82 | 59.27 | 59.42 | 20,893 | -1.03(-1.70%) |
Jun 18, 2024 | 60.22 | 60.58 | 60.04 | 60.45 | 33,283 | +0.29(+0.48%) |
Jun 17, 2024 | 60.06 | 60.23 | 59.94 | 60.16 | 15,203 | +0.03(+0.05%) |
Jun 14, 2024 | 59.73 | 60.13 | 59.47 | 60.13 | 65,474 | +0.47(+0.79%) |
Jun 13, 2024 | 59.85 | 59.93 | 59.50 | 59.66 | 57,648 | +0.02(+0.03%) |
Jun 12, 2024 | 59.59 | 59.86 | 59.53 | 59.64 | 13,879 | +0.65(+1.10%) |
Jun 11, 2024 | 59.35 | 59.35 | 58.96 | 58.99 | 9,871 | -0.17(-0.29%) |
Jun 10, 2024 | 59.14 | 59.31 | 58.80 | 59.16 | 20,400 | +0.21(+0.36%) |
Jun 07, 2024 | 59.17 | 59.17 | 58.69 | 58.95 | 13,000 | +0.76(+1.30%) |
Jun 06, 2024 | 58.38 | 58.38 | 57.97 | 58.19 | 20,163 | +0.27(+0.47%) |
Jun 05, 2024 | 57.17 | 57.92 | 57.16 | 57.92 | 71,180 | +1.87(+3.33%) |
Jun 04, 2024 | 56.16 | 56.22 | 55.57 | 56.05 | 73,347 | -3.21(-5.41%) |