Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 62.48 | 63.27 | 61.69 | 62.25 | 90,706 | +0.06(+0.10%) |
Aug 21, 2024 | 60.33 | 62.24 | 59.84 | 62.19 | 69,562 | +2.32(+3.88%) |
Aug 20, 2024 | 60.34 | 60.85 | 58.91 | 59.87 | 85,681 | -0.51(-0.84%) |
Aug 19, 2024 | 59.59 | 61.24 | 59.08 | 60.38 | 151,354 | +0.80(+1.34%) |
Aug 16, 2024 | 59.25 | 60.32 | 58.44 | 59.58 | 198,194 | +0.46(+0.78%) |
Aug 15, 2024 | 60.77 | 60.81 | 58.00 | 59.12 | 148,773 | -0.15(-0.25%) |
Aug 14, 2024 | 60.12 | 60.74 | 57.33 | 59.27 | 164,670 | -0.59(-0.99%) |
Aug 13, 2024 | 57.68 | 60.02 | 57.68 | 59.86 | 252,612 | +2.70(+4.72%) |
Aug 12, 2024 | 59.90 | 60.42 | 56.87 | 57.16 | 157,688 | -2.15(-3.63%) |
Aug 09, 2024 | 61.71 | 61.86 | 57.97 | 59.31 | 203,454 | -2.16(-3.51%) |
Aug 08, 2024 | 60.76 | 63.61 | 59.09 | 61.47 | 164,667 | +1.68(+2.81%) |
Aug 07, 2024 | 58.88 | 62.00 | 58.18 | 59.79 | 364,061 | +3.54(+6.29%) |
Aug 06, 2024 | 55.35 | 57.58 | 53.78 | 56.25 | 226,382 | +3.76(+7.16%) |
Aug 05, 2024 | 50.08 | 54.11 | 48.17 | 52.49 | 260,848 | -2.94(-5.30%) |
Aug 02, 2024 | 56.10 | 57.19 | 53.01 | 55.43 | 292,222 | -4.12(-6.92%) |
Aug 01, 2024 | 63.76 | 64.85 | 58.57 | 59.55 | 175,950 | -4.17(-6.54%) |
Jul 31, 2024 | 61.53 | 64.38 | 60.61 | 63.72 | 134,258 | +3.92(+6.56%) |
Jul 30, 2024 | 59.80 | 61.51 | 58.71 | 59.80 | 156,226 | -0.26(-0.43%) |
Jul 29, 2024 | 64.51 | 65.34 | 60.02 | 60.06 | 95,319 | -3.69(-5.79%) |
Jul 26, 2024 | 60.96 | 63.96 | 60.96 | 63.75 | 125,157 | +4.43(+7.47%) |
Jul 25, 2024 | 59.64 | 60.64 | 56.63 | 59.32 | 130,345 | -0.81(-1.35%) |
Jul 24, 2024 | 63.53 | 64.99 | 60.13 | 60.13 | 144,409 | -3.73(-5.84%) |
Jul 23, 2024 | 61.33 | 64.50 | 60.69 | 63.86 | 152,955 | +2.53(+4.13%) |
Jul 22, 2024 | 61.13 | 63.00 | 59.08 | 61.33 | 166,787 | +1.04(+1.72%) |
Jul 19, 2024 | 60.17 | 62.53 | 59.29 | 60.29 | 666,981 | +0.65(+1.09%) |
Jul 18, 2024 | 60.51 | 63.43 | 57.82 | 59.64 | 235,887 | -0.24(-0.40%) |
Jul 17, 2024 | 65.21 | 66.64 | 59.61 | 59.88 | 245,646 | -5.51(-8.43%) |
Jul 16, 2024 | 64.45 | 65.93 | 62.10 | 65.39 | 323,556 | +1.15(+1.79%) |
Jul 15, 2024 | 61.70 | 64.77 | 60.60 | 64.24 | 233,598 | +3.35(+5.50%) |
Jul 12, 2024 | 63.53 | 63.53 | 60.53 | 60.89 | 147,320 | -1.11(-1.79%) |
Jul 11, 2024 | 59.75 | 62.39 | 58.10 | 62.00 | 203,154 | +3.52(+6.02%) |
Jul 10, 2024 | 57.00 | 58.74 | 56.04 | 58.48 | 131,222 | +1.73(+3.05%) |
Jul 09, 2024 | 56.94 | 57.50 | 56.33 | 56.75 | 62,098 | -0.17(-0.30%) |
Jul 08, 2024 | 56.27 | 58.18 | 55.99 | 56.92 | 118,154 | +1.21(+2.17%) |
Jul 05, 2024 | 56.95 | 57.59 | 54.82 | 55.71 | 111,837 | -1.66(-2.89%) |
Jul 03, 2024 | 56.10 | 57.37 | 55.71 | 57.37 | 47,685 | +1.46(+2.61%) |
Jul 02, 2024 | 54.84 | 56.05 | 54.55 | 55.91 | 73,270 | +0.97(+1.77%) |
Jul 01, 2024 | 56.93 | 57.64 | 54.52 | 54.94 | 97,155 | -1.99(-3.50%) |
Jun 28, 2024 | 57.03 | 58.87 | 55.84 | 56.93 | 616,902 | +0.21(+0.37%) |
Jun 27, 2024 | 55.34 | 57.53 | 55.34 | 56.72 | 77,804 | +0.46(+0.82%) |
Jun 26, 2024 | 57.10 | 57.77 | 55.59 | 56.26 | 126,173 | -1.67(-2.88%) |
Jun 25, 2024 | 57.41 | 58.05 | 56.48 | 57.93 | 96,357 | +0.98(+1.72%) |
Jun 24, 2024 | 54.10 | 57.31 | 53.66 | 56.95 | 110,240 | +2.89(+5.35%) |
Jun 21, 2024 | 54.93 | 55.25 | 53.54 | 54.06 | 150,558 | -1.08(-1.96%) |
Jun 20, 2024 | 57.49 | 57.79 | 54.26 | 55.14 | 89,790 | -1.95(-3.42%) |
Jun 18, 2024 | 54.82 | 57.82 | 54.02 | 57.09 | 91,563 | +2.62(+4.81%) |
Jun 17, 2024 | 55.37 | 56.34 | 53.10 | 54.47 | 141,556 | -1.75(-3.11%) |
Jun 14, 2024 | 59.08 | 59.08 | 56.09 | 56.22 | 120,089 | -3.54(-5.92%) |
Jun 13, 2024 | 59.50 | 60.12 | 58.19 | 59.76 | 127,413 | +0.11(+0.18%) |
Jun 12, 2024 | 58.99 | 60.48 | 57.40 | 59.65 | 156,003 | +2.66(+4.67%) |
Jun 11, 2024 | 56.24 | 57.68 | 55.54 | 56.99 | 182,581 | +0.13(+0.23%) |
Jun 10, 2024 | 57.11 | 58.00 | 56.45 | 56.86 | 114,063 | -0.53(-0.92%) |
Jun 07, 2024 | 56.64 | 58.09 | 55.51 | 57.39 | 98,735 | +0.52(+0.91%) |
Jun 06, 2024 | 55.61 | 57.30 | 55.56 | 56.87 | 120,657 | +1.10(+1.97%) |
Jun 05, 2024 | 53.76 | 56.12 | 53.28 | 55.77 | 79,124 | +1.76(+3.26%) |
Jun 04, 2024 | 55.04 | 55.04 | 52.91 | 54.01 | 164,580 | -1.62(-2.91%) |