Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 62.59 | 63.47 | 62.25 | 63.04 | 46,845 | +0.51(+0.82%) |
Aug 21, 2024 | 63.44 | 63.49 | 62.47 | 62.53 | 37,161 | -0.29(-0.46%) |
Aug 20, 2024 | 63.77 | 63.88 | 62.38 | 62.82 | 46,671 | -0.48(-0.76%) |
Aug 19, 2024 | 63.70 | 63.88 | 62.99 | 63.30 | 50,606 | +0.20(+0.32%) |
Aug 16, 2024 | 62.58 | 64.82 | 62.58 | 63.10 | 35,527 | +0.70(+1.12%) |
Aug 15, 2024 | 62.22 | 63.88 | 62.20 | 62.40 | 50,955 | +1.33(+2.18%) |
Aug 14, 2024 | 61.08 | 61.71 | 60.45 | 61.07 | 20,630 | -0.11(-0.18%) |
Aug 13, 2024 | 60.69 | 61.21 | 59.53 | 61.18 | 31,177 | +1.56(+2.62%) |
Aug 12, 2024 | 60.71 | 61.15 | 58.92 | 59.62 | 31,762 | -0.74(-1.23%) |
Aug 09, 2024 | 60.12 | 60.46 | 58.72 | 60.36 | 67,139 | +0.34(+0.57%) |
Aug 08, 2024 | 60.27 | 60.55 | 58.60 | 60.02 | 39,371 | +0.98(+1.66%) |
Aug 07, 2024 | 61.10 | 62.58 | 58.79 | 59.04 | 70,024 | -1.49(-2.46%) |
Aug 06, 2024 | 59.99 | 61.97 | 59.57 | 60.53 | 50,623 | +0.44(+0.73%) |
Aug 05, 2024 | 58.14 | 62.03 | 55.01 | 60.09 | 68,339 | -1.38(-2.24%) |
Aug 02, 2024 | 61.35 | 62.95 | 60.90 | 61.47 | 44,654 | -2.82(-4.39%) |
Aug 01, 2024 | 68.32 | 68.32 | 63.81 | 64.29 | 66,288 | -3.41(-5.04%) |
Jul 31, 2024 | 68.00 | 70.00 | 66.20 | 67.70 | 80,945 | -0.15(-0.22%) |
Jul 30, 2024 | 67.50 | 69.11 | 66.48 | 67.85 | 54,490 | -0.14(-0.21%) |
Jul 29, 2024 | 69.20 | 69.28 | 66.87 | 67.99 | 55,662 | -0.73(-1.06%) |
Jul 26, 2024 | 65.56 | 69.22 | 65.37 | 68.72 | 42,008 | +4.66(+7.27%) |
Jul 25, 2024 | 64.25 | 64.81 | 62.93 | 64.06 | 79,402 | +0.31(+0.49%) |
Jul 24, 2024 | 64.17 | 66.37 | 63.21 | 63.75 | 38,991 | -0.71(-1.10%) |
Jul 23, 2024 | 60.04 | 65.04 | 59.37 | 64.46 | 46,518 | +4.05(+6.70%) |
Jul 22, 2024 | 58.81 | 60.80 | 56.59 | 60.41 | 67,666 | +1.60(+2.72%) |
Jul 19, 2024 | 58.68 | 59.79 | 58.55 | 58.81 | 29,988 | +0.59(+1.01%) |
Jul 18, 2024 | 59.08 | 60.22 | 58.07 | 58.22 | 46,205 | -1.49(-2.50%) |
Jul 17, 2024 | 58.80 | 60.28 | 58.46 | 59.71 | 76,577 | +0.23(+0.39%) |
Jul 16, 2024 | 56.03 | 60.89 | 55.10 | 59.48 | 59,663 | +4.31(+7.81%) |
Jul 15, 2024 | 53.12 | 56.82 | 53.12 | 55.17 | 56,718 | +2.93(+5.61%) |
Jul 12, 2024 | 52.90 | 53.26 | 51.53 | 52.24 | 31,926 | +0.32(+0.62%) |
Jul 11, 2024 | 48.70 | 52.09 | 48.42 | 51.92 | 61,529 | +3.87(+8.05%) |
Jul 10, 2024 | 48.27 | 48.40 | 47.70 | 48.05 | 44,792 | +0.21(+0.44%) |
Jul 09, 2024 | 47.79 | 48.10 | 47.48 | 47.84 | 14,528 | +0.14(+0.29%) |
Jul 08, 2024 | 48.25 | 48.74 | 47.28 | 47.70 | 21,595 | -0.41(-0.85%) |
Jul 05, 2024 | 47.94 | 48.57 | 47.76 | 48.11 | 20,912 | -0.23(-0.48%) |
Jul 03, 2024 | 48.65 | 48.85 | 48.15 | 48.34 | 15,648 | -0.58(-1.19%) |
Jul 02, 2024 | 49.50 | 50.23 | 48.76 | 48.92 | 25,476 | -0.86(-1.73%) |
Jul 01, 2024 | 50.82 | 51.19 | 48.99 | 49.78 | 41,163 | -1.20(-2.35%) |
Jun 28, 2024 | 51.01 | 51.32 | 50.14 | 50.98 | 189,519 | +0.78(+1.55%) |
Jun 27, 2024 | 49.79 | 50.62 | 49.79 | 50.20 | 34,726 | +0.47(+0.95%) |
Jun 26, 2024 | 48.25 | 49.99 | 48.02 | 49.73 | 36,267 | +1.23(+2.54%) |
Jun 25, 2024 | 48.74 | 49.28 | 48.29 | 48.50 | 37,088 | -0.38(-0.78%) |
Jun 24, 2024 | 48.74 | 49.67 | 48.05 | 48.88 | 60,723 | +0.52(+1.08%) |
Jun 21, 2024 | 48.31 | 48.94 | 47.62 | 48.36 | 61,115 | -0.01(-0.02%) |
Jun 20, 2024 | 48.74 | 49.80 | 48.37 | 48.37 | 21,692 | -1.02(-2.07%) |
Jun 18, 2024 | 48.46 | 49.40 | 48.44 | 49.39 | 31,236 | +0.13(+0.26%) |
Jun 17, 2024 | 47.26 | 49.26 | 47.26 | 49.26 | 24,801 | +1.80(+3.79%) |
Jun 14, 2024 | 47.00 | 48.11 | 46.35 | 47.46 | 23,328 | +0.05(+0.11%) |
Jun 13, 2024 | 48.40 | 48.46 | 47.24 | 47.41 | 18,851 | -0.77(-1.60%) |
Jun 12, 2024 | 48.00 | 50.67 | 46.77 | 48.18 | 31,183 | +1.73(+3.72%) |
Jun 11, 2024 | 46.62 | 47.05 | 46.00 | 46.45 | 29,235 | -0.64(-1.36%) |
Jun 10, 2024 | 48.00 | 48.00 | 47.05 | 47.09 | 23,596 | -1.12(-2.32%) |
Jun 07, 2024 | 48.00 | 48.69 | 47.99 | 48.21 | 16,239 | -0.20(-0.41%) |
Jun 06, 2024 | 48.10 | 48.60 | 48.10 | 48.41 | 14,329 | +0.30(+0.62%) |
Jun 05, 2024 | 48.85 | 49.68 | 47.99 | 48.11 | 27,094 | +0.03(+0.06%) |
Jun 04, 2024 | 48.70 | 49.41 | 48.00 | 48.08 | 48,045 | -1.27(-2.57%) |