Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 61.30 | 61.46 | 60.41 | 60.41 | 296,796 | +0.14(+0.23%) |
Aug 06, 2024 | 59.14 | 60.63 | 59.14 | 60.27 | 1,122,373 | +0.18(+0.30%) |
Aug 05, 2024 | 59.02 | 60.43 | 59.02 | 60.09 | 430,010 | -1.43(-2.32%) |
Aug 02, 2024 | 61.88 | 61.88 | 61.06 | 61.52 | 228,254 | -1.17(-1.87%) |
Aug 01, 2024 | 63.69 | 63.79 | 62.36 | 62.69 | 409,883 | -1.78(-2.76%) |
Jul 31, 2024 | 64.46 | 64.70 | 64.18 | 64.47 | 260,877 | +0.97(+1.53%) |
Jul 30, 2024 | 63.52 | 63.66 | 63.29 | 63.50 | 301,796 | +0.15(+0.24%) |
Jul 29, 2024 | 63.49 | 63.49 | 63.13 | 63.35 | 141,817 | -0.27(-0.42%) |
Jul 26, 2024 | 63.33 | 63.65 | 63.26 | 63.62 | 158,725 | +0.81(+1.29%) |
Jul 25, 2024 | 62.82 | 63.31 | 62.43 | 62.81 | 256,839 | -0.31(-0.49%) |
Jul 24, 2024 | 63.72 | 63.84 | 63.12 | 63.12 | 181,678 | -0.78(-1.22%) |
Jul 23, 2024 | 63.94 | 64.05 | 63.84 | 63.90 | 269,071 | -0.39(-0.61%) |
Jul 22, 2024 | 64.10 | 64.29 | 63.93 | 64.29 | 328,639 | +0.62(+0.97%) |
Jul 19, 2024 | 63.72 | 63.86 | 63.58 | 63.67 | 153,536 | -0.42(-0.66%) |
Jul 18, 2024 | 64.80 | 64.83 | 63.93 | 64.09 | 178,037 | -0.55(-0.85%) |
Jul 17, 2024 | 64.65 | 64.91 | 64.53 | 64.64 | 163,268 | -0.21(-0.32%) |
Jul 16, 2024 | 64.34 | 64.90 | 64.25 | 64.85 | 191,379 | +0.37(+0.57%) |
Jul 15, 2024 | 64.80 | 64.80 | 64.40 | 64.48 | 260,217 | -0.44(-0.68%) |
Jul 12, 2024 | 64.74 | 65.11 | 64.73 | 64.92 | 195,164 | +0.61(+0.95%) |
Jul 11, 2024 | 64.38 | 64.52 | 64.21 | 64.31 | 261,388 | +0.33(+0.52%) |
Jul 10, 2024 | 63.60 | 63.99 | 63.51 | 63.98 | 233,218 | +0.91(+1.44%) |
Jul 09, 2024 | 63.27 | 63.33 | 62.97 | 63.07 | 226,968 | -0.36(-0.57%) |
Jul 08, 2024 | 63.74 | 63.76 | 63.33 | 63.43 | 190,828 | -0.25(-0.39%) |
Jul 05, 2024 | 63.82 | 63.89 | 63.30 | 63.68 | 307,335 | +0.31(+0.49%) |
Jul 03, 2024 | 63.18 | 63.44 | 63.14 | 63.37 | 805,493 | +0.79(+1.26%) |
Jul 02, 2024 | 62.37 | 62.61 | 62.21 | 62.58 | 280,000 | +0.14(+0.22%) |
Jul 01, 2024 | 62.73 | 62.90 | 62.27 | 62.44 | 260,744 | +0.18(+0.29%) |
Jun 28, 2024 | 62.32 | 62.45 | 62.06 | 62.26 | 229,301 | +0.05(+0.08%) |
Jun 27, 2024 | 62.16 | 62.37 | 62.08 | 62.21 | 148,376 | +0.16(+0.26%) |
Jun 26, 2024 | 61.98 | 62.13 | 61.83 | 62.05 | 3,158,817 | -0.44(-0.70%) |
Jun 25, 2024 | 62.39 | 62.58 | 62.25 | 62.49 | 273,010 | +0.00(+0.00%) |
Jun 24, 2024 | 62.39 | 62.69 | 62.28 | 62.49 | 232,476 | +0.60(+0.97%) |
Jun 21, 2024 | 61.92 | 61.95 | 61.70 | 61.89 | 126,956 | -0.44(-0.71%) |
Jun 20, 2024 | 62.25 | 62.47 | 62.07 | 62.33 | 263,132 | +0.08(+0.13%) |
Jun 18, 2024 | 62.08 | 62.31 | 62.06 | 62.25 | 289,031 | +0.27(+0.43%) |
Jun 17, 2024 | 61.58 | 62.01 | 61.42 | 61.99 | 235,144 | +0.20(+0.32%) |
Jun 14, 2024 | 61.69 | 61.79 | 61.42 | 61.79 | 420,171 | -0.62(-0.99%) |
Jun 13, 2024 | 62.86 | 62.86 | 62.16 | 62.41 | 236,129 | -0.97(-1.53%) |
Jun 12, 2024 | 63.77 | 63.82 | 63.26 | 63.38 | 315,441 | +0.70(+1.11%) |
Jun 11, 2024 | 62.75 | 62.83 | 62.39 | 62.68 | 329,909 | -0.76(-1.19%) |
Jun 10, 2024 | 63.06 | 63.46 | 62.92 | 63.44 | 309,337 | +0.14(+0.22%) |
Jun 07, 2024 | 63.63 | 63.66 | 63.25 | 63.30 | 258,219 | -0.78(-1.21%) |
Jun 06, 2024 | 63.82 | 64.11 | 63.82 | 64.08 | 214,609 | +0.17(+0.26%) |
Jun 05, 2024 | 63.80 | 63.91 | 63.45 | 63.91 | 210,435 | +0.25(+0.39%) |
Jun 04, 2024 | 63.70 | 63.76 | 63.41 | 63.66 | 157,662 | -0.30(-0.48%) |
|