Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 58.63 | 59.03 | 58.49 | 58.71 | 98,797 | +0.39(+0.67%) |
Aug 16, 2024 | 58.58 | 59.06 | 58.05 | 58.32 | 98,559 | -0.25(-0.43%) |
Aug 15, 2024 | 59.00 | 59.31 | 58.10 | 58.57 | 114,650 | +1.01(+1.75%) |
Aug 14, 2024 | 57.67 | 57.92 | 57.15 | 57.56 | 109,895 | -0.02(-0.03%) |
Aug 13, 2024 | 57.25 | 57.79 | 56.69 | 57.58 | 115,878 | +1.10(+1.95%) |
Aug 12, 2024 | 57.34 | 57.34 | 56.07 | 56.48 | 142,121 | -0.91(-1.59%) |
Aug 09, 2024 | 57.51 | 57.74 | 57.02 | 57.39 | 102,861 | -0.04(-0.07%) |
Aug 08, 2024 | 57.56 | 57.70 | 56.54 | 57.43 | 113,366 | +0.81(+1.43%) |
Aug 07, 2024 | 58.07 | 58.65 | 56.53 | 56.62 | 155,686 | -0.66(-1.15%) |
Aug 06, 2024 | 56.20 | 58.05 | 55.95 | 57.28 | 131,820 | +1.07(+1.90%) |
Aug 05, 2024 | 56.49 | 57.35 | 55.50 | 56.21 | 188,852 | -2.86(-4.84%) |
Aug 02, 2024 | 58.70 | 59.95 | 58.50 | 59.07 | 169,764 | -1.64(-2.70%) |
Aug 01, 2024 | 61.78 | 62.35 | 60.26 | 60.71 | 243,408 | -0.97(-1.57%) |
Jul 31, 2024 | 62.33 | 62.90 | 61.52 | 61.68 | 239,156 | -0.58(-0.93%) |
Jul 30, 2024 | 62.88 | 63.01 | 61.68 | 62.26 | 201,537 | -0.36(-0.57%) |
Jul 29, 2024 | 63.71 | 63.71 | 62.58 | 62.62 | 192,629 | -1.08(-1.70%) |
Jul 26, 2024 | 64.48 | 64.69 | 62.97 | 63.70 | 235,161 | +0.10(+0.16%) |
Jul 25, 2024 | 61.14 | 64.69 | 61.00 | 63.60 | 303,087 | +2.51(+4.11%) |
Jul 24, 2024 | 61.99 | 63.51 | 60.71 | 61.09 | 217,511 | -1.39(-2.22%) |
Jul 23, 2024 | 60.85 | 63.05 | 60.53 | 62.48 | 168,981 | +1.05(+1.71%) |
Jul 22, 2024 | 60.65 | 61.51 | 60.17 | 61.43 | 128,688 | +0.78(+1.29%) |
Jul 19, 2024 | 60.89 | 61.33 | 60.15 | 60.65 | 147,064 | -0.19(-0.31%) |
Jul 18, 2024 | 61.46 | 63.30 | 60.74 | 60.84 | 164,607 | -1.19(-1.92%) |
Jul 17, 2024 | 61.27 | 62.45 | 61.03 | 62.03 | 205,575 | +0.31(+0.50%) |
Jul 16, 2024 | 59.31 | 61.95 | 59.30 | 61.72 | 259,671 | +2.85(+4.84%) |
Jul 15, 2024 | 58.56 | 59.30 | 58.20 | 58.87 | 154,301 | +0.92(+1.59%) |
Jul 12, 2024 | 57.06 | 58.34 | 57.01 | 57.95 | 135,737 | +1.52(+2.69%) |
Jul 11, 2024 | 55.41 | 56.81 | 54.83 | 56.43 | 159,007 | +2.53(+4.69%) |
Jul 10, 2024 | 53.04 | 53.92 | 52.86 | 53.90 | 123,071 | +1.31(+2.49%) |
Jul 09, 2024 | 53.08 | 53.30 | 52.53 | 52.59 | 110,499 | -0.72(-1.35%) |
Jul 08, 2024 | 54.04 | 54.42 | 53.31 | 53.31 | 131,826 | -0.20(-0.37%) |
Jul 05, 2024 | 53.79 | 54.00 | 53.33 | 53.51 | 125,553 | -0.57(-1.05%) |
Jul 03, 2024 | 53.91 | 54.54 | 53.81 | 54.08 | 47,403 | +0.08(+0.15%) |
Jul 02, 2024 | 54.04 | 54.49 | 53.95 | 54.00 | 135,667 | +0.07(+0.13%) |
Jul 01, 2024 | 54.70 | 54.77 | 53.19 | 53.93 | 132,758 | -0.77(-1.41%) |
Jun 28, 2024 | 54.11 | 54.77 | 53.60 | 54.70 | 622,779 | +0.96(+1.79%) |
Jun 27, 2024 | 53.45 | 53.93 | 52.96 | 53.74 | 113,321 | +0.66(+1.24%) |
Jun 26, 2024 | 52.25 | 53.11 | 51.66 | 53.08 | 133,524 | +0.52(+0.99%) |
Jun 25, 2024 | 53.03 | 53.10 | 52.27 | 52.56 | 94,854 | -0.65(-1.22%) |
Jun 24, 2024 | 53.46 | 53.93 | 53.16 | 53.21 | 106,801 | -0.07(-0.13%) |
Jun 21, 2024 | 53.25 | 53.71 | 52.90 | 53.28 | 384,418 | +0.05(+0.09%) |
Jun 20, 2024 | 53.00 | 53.43 | 52.59 | 53.23 | 151,081 | -0.09(-0.17%) |
Jun 18, 2024 | 53.65 | 54.08 | 53.24 | 53.32 | 115,190 | -0.48(-0.89%) |
Jun 17, 2024 | 53.59 | 53.96 | 52.89 | 53.80 | 106,937 | -0.20(-0.37%) |
Jun 14, 2024 | 53.64 | 54.19 | 53.10 | 54.00 | 149,475 | -0.45(-0.83%) |
Jun 13, 2024 | 55.20 | 55.20 | 54.15 | 54.45 | 120,834 | -0.76(-1.38%) |
Jun 12, 2024 | 55.78 | 56.58 | 54.95 | 55.21 | 121,460 | +1.06(+1.96%) |
Jun 11, 2024 | 54.12 | 54.40 | 53.48 | 54.15 | 122,274 | -0.33(-0.61%) |
Jun 10, 2024 | 54.20 | 54.64 | 53.25 | 54.48 | 242,886 | -0.51(-0.93%) |
Jun 07, 2024 | 55.10 | 55.66 | 54.69 | 54.99 | 106,193 | -0.88(-1.58%) |
Jun 06, 2024 | 56.22 | 56.49 | 55.42 | 55.87 | 114,135 | -0.71(-1.25%) |
Jun 05, 2024 | 55.79 | 56.67 | 55.42 | 56.58 | 95,042 | +1.10(+1.98%) |
Jun 04, 2024 | 55.66 | 56.00 | 55.32 | 55.48 | 102,163 | -0.64(-1.14%) |