Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 274 | +0.77(+1.25%) |
Aug 22, 2024 | 62.15 | 62.15 | 61.71 | 61.78 | 816 | -0.64(-1.02%) |
Aug 21, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 9 | -0.20(-0.32%) |
Aug 20, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 65 | -0.11(-0.17%) |
Aug 19, 2024 | 62.60 | 62.73 | 62.37 | 62.73 | 916 | +0.35(+0.56%) |
Aug 16, 2024 | 62.29 | 62.38 | 62.29 | 62.38 | 123 | +0.39(+0.63%) |
Aug 15, 2024 | 62.07 | 62.20 | 61.99 | 61.99 | 3,450 | +0.86(+1.40%) |
Aug 14, 2024 | 61.15 | 61.16 | 61.13 | 61.13 | 480 | +0.53(+0.88%) |
Aug 13, 2024 | 60.34 | 60.60 | 60.34 | 60.60 | 261 | +1.02(+1.71%) |
Aug 12, 2024 | 59.53 | 59.58 | 59.53 | 59.58 | 307 | +0.14(+0.24%) |
Aug 09, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 100 | +1.07(+1.83%) |
Aug 08, 2024 | 57.96 | 58.69 | 57.95 | 58.37 | 2,827 | +1.78(+3.15%) |
Aug 07, 2024 | 56.47 | 56.59 | 56.47 | 56.59 | 218 | -0.46(-0.81%) |
Aug 06, 2024 | 56.01 | 57.68 | 56.01 | 57.05 | 4,683 | +0.32(+0.56%) |
Aug 05, 2024 | 54.57 | 57.10 | 54.57 | 56.73 | 2,306 | -0.83(-1.45%) |
Aug 02, 2024 | 57.60 | 57.60 | 57.35 | 57.56 | 574 | -2.66(-4.41%) |
Aug 01, 2024 | 60.22 | 60.22 | 59.88 | 60.22 | 202 | -1.95(-3.14%) |
Jul 31, 2024 | 62.04 | 62.27 | 62.04 | 62.17 | 1,180 | +1.45(+2.39%) |
Jul 30, 2024 | 60.95 | 61.11 | 60.72 | 60.72 | 242 | -0.28(-0.46%) |
Jul 29, 2024 | 61.54 | 61.54 | 61.00 | 61.00 | 659 | -0.53(-0.86%) |
Jul 26, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 182 | +0.82(+1.35%) |
Jul 25, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 28 | -0.81(-1.32%) |
Jul 24, 2024 | 62.45 | 62.45 | 61.52 | 61.52 | 160 | -1.57(-2.49%) |
Jul 23, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 53 | +0.18(+0.29%) |
Jul 22, 2024 | 62.57 | 62.91 | 62.57 | 62.91 | 519 | +1.17(+1.90%) |
Jul 19, 2024 | 61.59 | 61.86 | 61.59 | 61.74 | 2,186 | +0.14(+0.23%) |
Jul 18, 2024 | 62.47 | 62.47 | 61.12 | 61.60 | 2,440 | -0.75(-1.21%) |
Jul 17, 2024 | 62.40 | 62.49 | 61.99 | 62.35 | 2,063 | -1.71(-2.66%) |
Jul 16, 2024 | 64.29 | 64.29 | 63.56 | 64.06 | 1,886 | +0.74(+1.17%) |
Jul 15, 2024 | 63.57 | 63.57 | 62.99 | 63.32 | 869 | -0.28(-0.44%) |
Jul 12, 2024 | 63.59 | 63.60 | 63.57 | 63.60 | 277 | +0.35(+0.55%) |
Jul 11, 2024 | 63.43 | 63.43 | 63.25 | 63.25 | 1,628 | +0.06(+0.09%) |
Jul 10, 2024 | 63.00 | 63.22 | 63.00 | 63.19 | 728 | +0.33(+0.52%) |
Jul 09, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 168 | +0.77(+1.24%) |
Jul 08, 2024 | 62.24 | 62.24 | 62.09 | 62.09 | 762 | +0.00(+0.00%) |
Jul 05, 2024 | 62.11 | 62.61 | 62.09 | 62.09 | 811 | -0.14(-0.22%) |
Jul 03, 2024 | 62.36 | 62.36 | 62.00 | 62.23 | 2,438 | +0.81(+1.32%) |
Jul 02, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 149 | -0.13(-0.21%) |
Jul 01, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 544 | -0.36(-0.58%) |
Jun 28, 2024 | 62.19 | 62.19 | 61.91 | 61.91 | 551 | +0.16(+0.26%) |
Jun 27, 2024 | 61.64 | 61.98 | 61.52 | 61.75 | 2,841 | -0.18(-0.29%) |
Jun 26, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 323 | -0.25(-0.40%) |
Jun 25, 2024 | 62.25 | 62.25 | 62.09 | 62.18 | 678 | +0.32(+0.52%) |
Jun 24, 2024 | 61.99 | 61.99 | 61.75 | 61.86 | 746 | +0.63(+1.03%) |
Jun 21, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 100 | -0.46(-0.75%) |
Jun 20, 2024 | 62.09 | 62.09 | 61.57 | 61.69 | 651 | -0.63(-1.01%) |
Jun 18, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 198 | +0.41(+0.66%) |
Jun 17, 2024 | 61.48 | 61.98 | 61.48 | 61.91 | 1,725 | +0.49(+0.79%) |
Jun 14, 2024 | 62.10 | 62.15 | 61.08 | 61.42 | 2,582 | -1.56(-2.47%) |
Jun 13, 2024 | 62.80 | 62.98 | 62.58 | 62.98 | 790 | +0.21(+0.33%) |
Jun 12, 2024 | 63.38 | 63.46 | 62.77 | 62.77 | 3,002 | +0.74(+1.20%) |
Jun 11, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 93 | -1.16(-1.84%) |
Jun 10, 2024 | 62.81 | 63.19 | 62.81 | 63.19 | 304 | +0.43(+0.68%) |
Jun 07, 2024 | 62.82 | 62.82 | 62.76 | 62.76 | 277 | +0.04(+0.06%) |
Jun 06, 2024 | 63.24 | 63.24 | 62.72 | 62.72 | 1,317 | -0.46(-0.74%) |
Jun 05, 2024 | 62.82 | 63.18 | 62.82 | 63.18 | 548 | +0.58(+0.93%) |
Jun 04, 2024 | 62.73 | 62.73 | 62.60 | 62.60 | 628 | -1.25(-1.96%) |