Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 63.21 | 64.16 | 63.14 | 64.13 | 152,958 | +0.93(+1.47%) |
Aug 22, 2024 | 63.37 | 63.37 | 63.11 | 63.20 | 125,193 | -0.59(-0.92%) |
Aug 21, 2024 | 63.52 | 64.00 | 62.97 | 63.79 | 221,472 | +0.15(+0.24%) |
Aug 20, 2024 | 63.30 | 63.64 | 63.21 | 63.64 | 215,507 | +0.60(+0.95%) |
Aug 19, 2024 | 63.12 | 63.25 | 63.04 | 63.04 | 89,815 | +0.46(+0.74%) |
Aug 16, 2024 | 62.52 | 62.62 | 62.36 | 62.58 | 93,108 | +0.54(+0.87%) |
Aug 15, 2024 | 62.06 | 62.13 | 61.97 | 62.04 | 170,992 | -0.69(-1.10%) |
Aug 14, 2024 | 62.78 | 63.05 | 62.72 | 62.73 | 74,997 | -0.23(-0.37%) |
Aug 13, 2024 | 62.89 | 63.06 | 62.80 | 62.96 | 135,801 | +0.14(+0.22%) |
Aug 12, 2024 | 62.47 | 62.87 | 62.38 | 62.82 | 140,140 | -0.21(-0.33%) |
Aug 09, 2024 | 63.08 | 63.18 | 62.99 | 63.03 | 137,449 | +0.24(+0.38%) |
Aug 08, 2024 | 62.78 | 62.90 | 62.66 | 62.79 | 161,919 | -0.16(-0.25%) |
Aug 07, 2024 | 62.85 | 63.05 | 62.62 | 62.95 | 641,613 | -0.95(-1.49%) |
Aug 06, 2024 | 64.08 | 64.18 | 63.57 | 63.90 | 551,604 | -0.43(-0.67%) |
Aug 05, 2024 | 64.92 | 65.05 | 63.79 | 64.33 | 1,067,911 | +1.23(+1.95%) |
Aug 02, 2024 | 62.59 | 63.13 | 62.59 | 63.10 | 617,230 | +1.37(+2.22%) |
Aug 01, 2024 | 61.44 | 61.83 | 61.35 | 61.73 | 241,252 | +0.05(+0.08%) |
Jul 31, 2024 | 61.53 | 61.78 | 61.16 | 61.68 | 553,542 | +1.37(+2.27%) |
Jul 30, 2024 | 59.90 | 60.43 | 59.79 | 60.31 | 288,411 | +0.27(+0.45%) |
Jul 29, 2024 | 60.07 | 60.10 | 59.97 | 60.04 | 131,240 | -0.11(-0.17%) |
Jul 26, 2024 | 60.09 | 60.39 | 60.05 | 60.15 | 88,001 | +0.07(+0.11%) |
Jul 25, 2024 | 60.02 | 60.34 | 59.94 | 60.08 | 256,150 | +0.01(+0.02%) |
Jul 24, 2024 | 60.08 | 60.40 | 60.03 | 60.07 | 230,410 | +0.62(+1.04%) |
Jul 23, 2024 | 59.27 | 59.45 | 59.22 | 59.45 | 170,038 | +0.55(+0.93%) |
Jul 22, 2024 | 58.99 | 58.99 | 58.85 | 58.90 | 68,400 | +0.19(+0.32%) |
Jul 19, 2024 | 58.74 | 58.81 | 58.70 | 58.71 | 135,866 | -0.06(-0.10%) |
Jul 18, 2024 | 59.12 | 59.12 | 58.76 | 58.77 | 101,982 | -0.48(-0.81%) |
Jul 17, 2024 | 59.12 | 59.28 | 59.06 | 59.25 | 195,087 | +0.85(+1.46%) |
Jul 16, 2024 | 58.31 | 58.44 | 58.27 | 58.40 | 128,762 | -0.20(-0.33%) |
Jul 15, 2024 | 58.52 | 58.83 | 58.52 | 58.59 | 101,528 | -0.03(-0.05%) |
Jul 12, 2024 | 58.51 | 58.74 | 58.38 | 58.62 | 187,055 | +0.39(+0.67%) |
Jul 11, 2024 | 58.30 | 58.51 | 58.16 | 58.23 | 280,328 | +1.03(+1.80%) |
Jul 10, 2024 | 57.29 | 57.29 | 57.17 | 57.20 | 83,265 | -0.17(-0.30%) |
Jul 09, 2024 | 57.44 | 57.47 | 57.28 | 57.37 | 148,941 | -0.18(-0.31%) |
Jul 08, 2024 | 57.59 | 57.65 | 57.53 | 57.55 | 82,421 | +0.00(+0.00%) |
Jul 05, 2024 | 57.48 | 57.60 | 57.35 | 57.55 | 92,896 | +0.25(+0.44%) |
Jul 03, 2024 | 57.28 | 57.50 | 57.24 | 57.30 | 99,865 | +0.00(+0.00%) |
Jul 02, 2024 | 57.29 | 57.35 | 57.25 | 57.30 | 62,518 | +0.02(+0.03%) |
Jul 01, 2024 | 57.36 | 57.41 | 57.22 | 57.28 | 101,972 | -0.24(-0.43%) |
Jun 28, 2024 | 57.69 | 57.73 | 57.49 | 57.52 | 70,431 | -0.02(-0.03%) |
Jun 27, 2024 | 57.67 | 57.67 | 57.52 | 57.55 | 172,223 | +0.00(+0.00%) |
Jun 26, 2024 | 57.64 | 57.67 | 57.53 | 57.54 | 166,086 | -0.42(-0.72%) |
Jun 25, 2024 | 57.92 | 58.02 | 57.92 | 57.96 | 50,946 | +0.01(+0.01%) |
Jun 24, 2024 | 58.04 | 58.06 | 57.92 | 57.95 | 87,376 | -0.04(-0.06%) |
Jun 21, 2024 | 58.19 | 58.21 | 57.96 | 57.99 | 104,341 | -0.22(-0.38%) |
Jun 20, 2024 | 58.33 | 58.33 | 58.19 | 58.21 | 116,353 | -0.40(-0.68%) |
Jun 18, 2024 | 58.63 | 58.68 | 58.55 | 58.61 | 68,413 | -0.02(-0.04%) |
Jun 17, 2024 | 58.62 | 58.65 | 58.55 | 58.63 | 81,657 | -0.16(-0.28%) |
Jun 14, 2024 | 58.81 | 58.88 | 58.76 | 58.80 | 89,223 | -0.12(-0.20%) |
Jun 13, 2024 | 58.85 | 59.05 | 58.83 | 58.92 | 81,856 | -0.08(-0.14%) |
Jun 12, 2024 | 59.33 | 59.40 | 58.99 | 59.00 | 149,116 | +0.09(+0.15%) |
Jun 11, 2024 | 58.89 | 58.95 | 58.77 | 58.91 | 79,597 | +0.01(+0.02%) |
Jun 10, 2024 | 59.00 | 59.00 | 58.89 | 58.90 | 31,754 | -0.10(-0.17%) |
Jun 07, 2024 | 59.06 | 59.13 | 58.90 | 59.00 | 69,115 | -0.45(-0.76%) |
Jun 06, 2024 | 59.25 | 59.48 | 59.18 | 59.45 | 90,040 | +0.16(+0.27%) |
Jun 05, 2024 | 59.37 | 59.47 | 59.16 | 59.29 | 79,793 | -0.50(-0.84%) |
Jun 04, 2024 | 59.72 | 59.87 | 59.62 | 59.79 | 109,072 | +0.55(+0.93%) |