Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 56.10 | 57.05 | 55.73 | 55.91 | 213,989 | +0.20(+0.36%) |
Aug 23, 2024 | 54.73 | 56.48 | 54.73 | 55.71 | 258,158 | +0.90(+1.64%) |
Aug 22, 2024 | 55.40 | 55.84 | 54.71 | 54.81 | 213,407 | -0.62(-1.12%) |
Aug 21, 2024 | 56.33 | 56.50 | 55.34 | 55.43 | 149,123 | -0.59(-1.05%) |
Aug 20, 2024 | 56.59 | 56.74 | 55.77 | 56.02 | 213,636 | -0.95(-1.67%) |
Aug 19, 2024 | 57.70 | 58.50 | 56.76 | 56.97 | 236,808 | -0.88(-1.52%) |
Aug 16, 2024 | 57.39 | 58.17 | 56.87 | 57.85 | 262,032 | +0.66(+1.15%) |
Aug 15, 2024 | 55.98 | 58.03 | 55.67 | 57.19 | 311,699 | +2.20(+4.00%) |
Aug 14, 2024 | 55.53 | 55.93 | 54.84 | 54.99 | 272,229 | -0.11(-0.20%) |
Aug 13, 2024 | 55.06 | 55.33 | 54.29 | 55.10 | 313,175 | +0.04(+0.07%) |
Aug 12, 2024 | 55.35 | 56.06 | 54.85 | 55.06 | 251,973 | -0.26(-0.47%) |
Aug 09, 2024 | 55.17 | 55.43 | 54.79 | 55.32 | 243,683 | -0.01(-0.02%) |
Aug 08, 2024 | 55.65 | 55.68 | 54.18 | 55.33 | 453,995 | -0.32(-0.58%) |
Aug 07, 2024 | 57.43 | 57.43 | 54.74 | 55.65 | 278,392 | -0.93(-1.64%) |
Aug 06, 2024 | 56.11 | 57.01 | 54.95 | 56.58 | 337,142 | +0.51(+0.91%) |
Aug 05, 2024 | 54.80 | 56.36 | 52.78 | 56.07 | 587,082 | -2.02(-3.48%) |
Aug 02, 2024 | 59.70 | 60.43 | 57.95 | 58.09 | 470,835 | -3.56(-5.77%) |
Aug 01, 2024 | 63.55 | 65.00 | 60.01 | 61.65 | 757,420 | -3.79(-5.79%) |
Jul 31, 2024 | 64.23 | 65.89 | 64.13 | 65.44 | 250,774 | +2.21(+3.50%) |
Jul 30, 2024 | 62.85 | 64.09 | 62.72 | 63.23 | 251,815 | +0.13(+0.21%) |
Jul 29, 2024 | 63.57 | 64.88 | 62.58 | 63.10 | 201,590 | +0.49(+0.78%) |
Jul 26, 2024 | 63.21 | 63.30 | 62.08 | 62.61 | 165,377 | -0.25(-0.40%) |
Jul 25, 2024 | 64.01 | 64.15 | 62.60 | 62.86 | 258,064 | -1.34(-2.09%) |
Jul 24, 2024 | 65.76 | 65.86 | 64.16 | 64.20 | 185,480 | -1.73(-2.62%) |
Jul 23, 2024 | 65.15 | 66.25 | 64.52 | 65.93 | 231,064 | +0.31(+0.47%) |
Jul 22, 2024 | 62.79 | 66.06 | 62.79 | 65.62 | 329,934 | +2.85(+4.54%) |
Jul 19, 2024 | 62.49 | 62.78 | 61.88 | 62.77 | 160,106 | +0.49(+0.79%) |
Jul 18, 2024 | 63.80 | 63.80 | 61.56 | 62.28 | 225,127 | -1.04(-1.64%) |
Jul 17, 2024 | 64.97 | 65.02 | 62.76 | 63.32 | 227,543 | -1.77(-2.72%) |
Jul 16, 2024 | 63.60 | 65.15 | 63.50 | 65.09 | 225,509 | +1.64(+2.58%) |
Jul 15, 2024 | 63.50 | 64.84 | 63.16 | 63.45 | 380,018 | +0.51(+0.81%) |
Jul 12, 2024 | 64.55 | 64.81 | 62.69 | 62.94 | 214,895 | -1.29(-2.01%) |
Jul 11, 2024 | 64.68 | 64.79 | 63.86 | 64.23 | 276,977 | -0.15(-0.23%) |
Jul 10, 2024 | 63.70 | 64.97 | 63.63 | 64.38 | 274,008 | +0.96(+1.51%) |
Jul 09, 2024 | 64.64 | 64.97 | 63.41 | 63.42 | 310,799 | -1.57(-2.42%) |
Jul 08, 2024 | 66.00 | 66.33 | 64.65 | 64.99 | 366,244 | -1.22(-1.84%) |
Jul 05, 2024 | 69.06 | 69.48 | 66.12 | 66.21 | 273,017 | -3.18(-4.58%) |
Jul 03, 2024 | 68.74 | 70.00 | 68.51 | 69.39 | 163,268 | +1.02(+1.49%) |
Jul 02, 2024 | 69.27 | 69.60 | 67.92 | 68.37 | 207,545 | -0.65(-0.94%) |
Jul 01, 2024 | 68.70 | 69.19 | 67.09 | 69.02 | 442,333 | +0.21(+0.31%) |
Jun 28, 2024 | 70.98 | 71.42 | 68.60 | 68.81 | 422,723 | -1.77(-2.51%) |
Jun 27, 2024 | 71.37 | 72.30 | 70.17 | 70.58 | 200,978 | -0.44(-0.62%) |
Jun 26, 2024 | 69.50 | 71.33 | 68.94 | 71.02 | 282,858 | +1.52(+2.19%) |
Jun 25, 2024 | 69.64 | 70.07 | 68.41 | 69.50 | 393,513 | +0.03(+0.04%) |
Jun 24, 2024 | 70.00 | 70.48 | 68.96 | 69.47 | 250,905 | -0.19(-0.27%) |
Jun 21, 2024 | 68.40 | 70.40 | 68.13 | 69.66 | 448,921 | +1.58(+2.32%) |
Jun 20, 2024 | 66.86 | 69.60 | 66.68 | 68.08 | 242,834 | +1.46(+2.19%) |
Jun 18, 2024 | 65.33 | 66.69 | 65.06 | 66.62 | 545,500 | +1.30(+1.99%) |
Jun 17, 2024 | 65.53 | 66.22 | 64.91 | 65.32 | 276,695 | -0.29(-0.44%) |
Jun 14, 2024 | 66.71 | 67.28 | 65.08 | 65.61 | 371,266 | -2.01(-2.97%) |
Jun 13, 2024 | 69.01 | 69.57 | 67.21 | 67.62 | 165,041 | -1.71(-2.47%) |
Jun 12, 2024 | 69.40 | 69.84 | 68.20 | 69.33 | 177,666 | +0.63(+0.92%) |
Jun 11, 2024 | 68.92 | 69.23 | 66.64 | 68.70 | 290,239 | -1.40(-2.00%) |
Jun 10, 2024 | 70.13 | 70.97 | 69.84 | 70.10 | 222,284 | +0.37(+0.53%) |
Jun 07, 2024 | 71.34 | 71.68 | 69.50 | 69.73 | 214,977 | -1.42(-2.00%) |
Jun 06, 2024 | 71.91 | 71.93 | 70.81 | 71.15 | 188,042 | -1.08(-1.50%) |
Jun 05, 2024 | 70.71 | 72.28 | 70.71 | 72.23 | 175,458 | +1.73(+2.45%) |
Jun 04, 2024 | 72.02 | 73.04 | 70.49 | 70.50 | 299,306 | -2.03(-2.80%) |