Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 64.88 | 64.88 | 63.52 | 63.68 | 50,326 | -1.13(-1.74%) |
Aug 15, 2024 | 65.00 | 65.20 | 63.72 | 64.81 | 37,883 | +0.04(+0.06%) |
Aug 14, 2024 | 65.73 | 65.81 | 64.29 | 64.77 | 32,234 | -0.96(-1.46%) |
Aug 13, 2024 | 64.47 | 65.89 | 64.47 | 65.73 | 106,278 | +0.91(+1.40%) |
Aug 12, 2024 | 64.84 | 65.17 | 64.21 | 64.82 | 39,256 | -0.10(-0.15%) |
Aug 09, 2024 | 65.12 | 65.32 | 64.61 | 64.92 | 50,012 | -0.28(-0.43%) |
Aug 08, 2024 | 63.93 | 65.58 | 63.92 | 65.20 | 120,664 | +1.52(+2.39%) |
Aug 07, 2024 | 64.13 | 64.58 | 63.45 | 63.68 | 50,635 | +0.01(+0.02%) |
Aug 06, 2024 | 63.21 | 64.41 | 62.75 | 63.67 | 82,751 | -0.14(-0.22%) |
Aug 02, 2024 | 63.81 | 0 | -0.31(-0.48%) | |||
Aug 01, 2024 | 63.30 | 64.13 | 63.25 | 64.12 | 64,943 | +0.82(+1.30%) |
Jul 31, 2024 | 63.31 | 63.50 | 62.82 | 63.30 | 48,357 | +0.61(+0.97%) |
Jul 30, 2024 | 63.01 | 63.42 | 62.24 | 62.69 | 51,473 | -0.72(-1.14%) |
Jul 29, 2024 | 63.02 | 63.74 | 62.36 | 63.41 | 105,999 | +0.48(+0.76%) |
Jul 26, 2024 | 62.62 | 63.08 | 62.26 | 62.93 | 54,067 | +0.67(+1.08%) |
Jul 25, 2024 | 61.14 | 63.36 | 60.90 | 62.26 | 88,914 | +0.34(+0.55%) |
Jul 24, 2024 | 61.55 | 62.22 | 61.55 | 61.92 | 49,664 | +0.04(+0.06%) |
Jul 23, 2024 | 61.19 | 62.17 | 61.10 | 61.88 | 65,341 | +0.80(+1.31%) |
Jul 22, 2024 | 62.40 | 62.47 | 61.08 | 61.08 | 57,165 | -1.12(-1.80%) |
Jul 19, 2024 | 62.03 | 62.52 | 61.70 | 62.20 | 51,608 | -0.40(-0.64%) |
Jul 18, 2024 | 61.11 | 62.82 | 61.11 | 62.60 | 100,109 | +1.01(+1.64%) |
Jul 17, 2024 | 56.28 | 62.00 | 56.28 | 61.59 | 279,486 | +5.62(+10.04%) |
Jul 16, 2024 | 55.98 | 56.44 | 55.10 | 55.97 | 100,782 | +0.34(+0.61%) |
Jul 15, 2024 | 54.55 | 55.91 | 53.88 | 55.63 | 159,902 | +1.69(+3.13%) |
Jul 12, 2024 | 53.50 | 56.24 | 53.50 | 53.94 | 198,576 | +2.10(+4.05%) |
Jul 11, 2024 | 51.25 | 53.43 | 51.25 | 51.84 | 86,286 | +0.62(+1.21%) |
Jul 10, 2024 | 51.29 | 51.38 | 51.01 | 51.22 | 28,371 | -0.04(-0.08%) |
Jul 09, 2024 | 52.09 | 52.09 | 50.86 | 51.26 | 52,993 | -1.06(-2.03%) |
Jul 08, 2024 | 51.72 | 52.47 | 51.72 | 52.32 | 48,457 | +0.49(+0.95%) |
Jul 05, 2024 | 52.33 | 52.53 | 51.56 | 51.83 | 43,636 | -0.32(-0.61%) |
Jul 04, 2024 | 51.55 | 52.18 | 51.50 | 52.15 | 16,327 | +0.65(+1.26%) |
Jul 03, 2024 | 51.53 | 51.75 | 50.95 | 51.50 | 35,048 | +0.06(+0.12%) |
Jul 02, 2024 | 51.51 | 51.67 | 50.82 | 51.44 | 97,011 | -0.15(-0.29%) |
Jun 28, 2024 | 51.59 | 0 | +0.13(+0.25%) | |||
Jun 27, 2024 | 51.09 | 51.83 | 51.09 | 51.46 | 26,777 | +0.28(+0.55%) |
Jun 26, 2024 | 51.50 | 51.56 | 50.83 | 51.18 | 104,107 | -0.40(-0.78%) |
Jun 25, 2024 | 52.98 | 52.98 | 51.50 | 51.58 | 47,977 | -1.26(-2.38%) |
Jun 24, 2024 | 51.74 | 52.97 | 51.74 | 52.84 | 40,939 | +1.01(+1.95%) |
Jun 21, 2024 | 51.40 | 51.92 | 51.29 | 51.83 | 64,131 | +0.40(+0.78%) |
Jun 20, 2024 | 51.50 | 51.79 | 51.07 | 51.43 | 41,886 | -0.22(-0.43%) |
Jun 19, 2024 | 51.73 | 52.17 | 51.50 | 51.65 | 19,200 | -0.10(-0.19%) |
Jun 18, 2024 | 51.68 | 52.07 | 51.31 | 51.75 | 40,752 | -0.12(-0.23%) |
Jun 17, 2024 | 52.03 | 52.37 | 51.80 | 51.87 | 31,693 | -0.68(-1.29%) |
Jun 14, 2024 | 52.80 | 53.23 | 51.91 | 52.55 | 76,400 | -0.52(-0.98%) |
Jun 13, 2024 | 52.79 | 53.44 | 52.79 | 53.07 | 51,455 | +0.12(+0.23%) |
Jun 12, 2024 | 53.02 | 53.38 | 52.46 | 52.95 | 51,236 | +0.21(+0.40%) |
Jun 11, 2024 | 52.28 | 53.00 | 52.05 | 52.74 | 42,370 | +0.28(+0.53%) |
Jun 10, 2024 | 52.77 | 52.77 | 51.81 | 52.46 | 72,558 | -0.14(-0.27%) |
Jun 07, 2024 | 53.03 | 53.38 | 52.30 | 52.60 | 48,909 | -0.43(-0.81%) |
Jun 06, 2024 | 53.35 | 53.41 | 53.00 | 53.03 | 33,672 | -0.37(-0.69%) |
Jun 05, 2024 | 53.70 | 53.72 | 53.11 | 53.40 | 47,653 | -0.20(-0.37%) |
Jun 04, 2024 | 53.54 | 53.70 | 53.11 | 53.60 | 51,205 | +0.05(+0.09%) |