Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 62.00 | 62.40 | 61.44 | 62.21 | 18,932 | +2.32(+3.87%) |
Aug 16, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 269 | +0.89(+1.51%) |
Aug 15, 2024 | 59.80 | 59.80 | 59.00 | 59.00 | 1,798 | -1.50(-2.48%) |
Aug 13, 2024 | 60.50 | 2,618 | -0.75(-1.22%) | |||
Aug 12, 2024 | 60.61 | 61.32 | 59.80 | 61.25 | 3,777 | -0.13(-0.21%) |
Aug 09, 2024 | 58.35 | 61.38 | 58.35 | 61.38 | 10,341 | +3.25(+5.59%) |
Aug 08, 2024 | 58.13 | 58.13 | 57.90 | 58.13 | 1,700 | +2.58(+4.64%) |
Aug 07, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 151 | -0.40(-0.71%) |
Aug 06, 2024 | 56.06 | 56.06 | 55.10 | 55.95 | 4,878 | -1.39(-2.42%) |
Aug 05, 2024 | 54.65 | 57.35 | 54.65 | 57.34 | 7,766 | -0.42(-0.73%) |
Aug 02, 2024 | 58.51 | 58.51 | 57.76 | 57.76 | 6,202 | -4.00(-6.48%) |
Aug 01, 2024 | 61.76 | 61.76 | 60.00 | 61.76 | 9,284 | +2.23(+3.75%) |
Jul 31, 2024 | 60.00 | 60.00 | 59.53 | 59.53 | 1,137 | +1.73(+2.99%) |
Jul 30, 2024 | 57.72 | 58.94 | 57.72 | 57.80 | 866 | -0.78(-1.33%) |
Jul 29, 2024 | 59.45 | 59.66 | 57.71 | 58.58 | 6,666 | +0.48(+0.83%) |
Jul 26, 2024 | 57.75 | 58.10 | 57.38 | 58.10 | 2,820 | -1.35(-2.27%) |
Jul 25, 2024 | 57.21 | 59.45 | 57.21 | 59.45 | 6,786 | +0.95(+1.62%) |
Jul 24, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 151 | -0.90(-1.52%) |
Jul 23, 2024 | 60.15 | 60.61 | 58.76 | 59.40 | 2,450 | +0.47(+0.80%) |
Jul 22, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 163 | -0.47(-0.79%) |
Jul 19, 2024 | 59.05 | 60.02 | 59.00 | 59.40 | 1,582 | -0.11(-0.18%) |
Jul 18, 2024 | 59.05 | 60.50 | 59.00 | 59.51 | 6,126 | -0.99(-1.64%) |
Jul 17, 2024 | 60.79 | 60.79 | 60.50 | 60.50 | 2,562 | -0.15(-0.25%) |
Jul 16, 2024 | 60.81 | 61.09 | 60.40 | 60.65 | 2,683 | -0.09(-0.15%) |
Jul 15, 2024 | 60.50 | 60.74 | 60.50 | 60.74 | 651 | +0.41(+0.68%) |
Jul 12, 2024 | 59.76 | 60.50 | 59.01 | 60.33 | 1,093 | -0.35(-0.58%) |
Jul 11, 2024 | 61.92 | 61.92 | 60.00 | 60.68 | 522 | -1.12(-1.81%) |
Jul 10, 2024 | 61.75 | 61.80 | 61.75 | 61.80 | 2,816 | +0.00(+0.00%) |
Jul 09, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 2,397 | -1.96(-3.07%) |
Jul 08, 2024 | 63.21 | 63.76 | 61.52 | 63.76 | 1,752 | +0.60(+0.95%) |
Jul 05, 2024 | 63.16 | 64.29 | 61.92 | 63.16 | 3,116 | -1.15(-1.79%) |
Jul 03, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 491 | +1.31(+2.07%) |
Jul 02, 2024 | 64.79 | 64.79 | 63.00 | 63.00 | 8,060 | -2.50(-3.82%) |
Jul 01, 2024 | 65.06 | 65.55 | 65.06 | 65.50 | 4,411 | +0.25(+0.39%) |
Jun 28, 2024 | 64.85 | 66.05 | 64.30 | 65.25 | 33,169 | +1.20(+1.87%) |
Jun 27, 2024 | 60.48 | 65.04 | 60.48 | 64.05 | 8,099 | +4.86(+8.21%) |
Jun 26, 2024 | 60.00 | 60.00 | 59.19 | 59.19 | 8,320 | -0.31(-0.52%) |
Jun 25, 2024 | 60.00 | 60.00 | 58.71 | 59.50 | 3,284 | +0.52(+0.88%) |
Jun 24, 2024 | 58.95 | 59.25 | 56.05 | 58.98 | 7,326 | -0.14(-0.24%) |
Jun 21, 2024 | 58.38 | 59.13 | 58.38 | 59.12 | 1,083 | +2.07(+3.63%) |
Jun 20, 2024 | 60.00 | 60.00 | 57.05 | 57.05 | 582 | -2.85(-4.76%) |
Jun 18, 2024 | 60.00 | 60.00 | 58.75 | 59.90 | 4,232 | +2.45(+4.26%) |
Jun 17, 2024 | 59.75 | 59.75 | 57.28 | 57.45 | 11,922 | +1.50(+2.69%) |
Jun 14, 2024 | 56.55 | 56.55 | 55.95 | 55.95 | 1,027 | -1.67(-2.91%) |
Jun 13, 2024 | 58.56 | 58.56 | 57.08 | 57.62 | 1,332 | -0.38(-0.66%) |
Jun 12, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 402 | +0.00(+0.00%) |
Jun 11, 2024 | 57.81 | 58.00 | 57.81 | 58.00 | 921 | +1.52(+2.70%) |
Jun 10, 2024 | 56.89 | 56.89 | 55.79 | 56.48 | 398 | -0.14(-0.26%) |
Jun 07, 2024 | 56.38 | 56.62 | 56.31 | 56.62 | 4,113 | -0.17(-0.29%) |
Jun 06, 2024 | 57.35 | 57.35 | 55.80 | 56.78 | 815 | +0.28(+0.50%) |
Jun 05, 2024 | 57.97 | 57.97 | 56.50 | 56.50 | 410 | +0.70(+1.26%) |