Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 62.14 | 62.24 | 61.94 | 62.15 | 5,095 | +0.13(+0.21%) |
Aug 15, 2024 | 61.51 | 62.15 | 61.46 | 62.02 | 2,208 | +1.37(+2.25%) |
Aug 14, 2024 | 61.06 | 61.06 | 60.40 | 60.65 | 2,073 | -0.33(-0.54%) |
Aug 13, 2024 | 60.61 | 61.07 | 60.22 | 60.98 | 3,483 | +0.96(+1.60%) |
Aug 12, 2024 | 60.29 | 60.30 | 59.90 | 60.02 | 2,019 | -0.27(-0.46%) |
Aug 09, 2024 | 60.74 | 60.86 | 60.03 | 60.30 | 2,365 | -0.47(-0.78%) |
Aug 08, 2024 | 60.45 | 60.94 | 60.45 | 60.77 | 1,869 | +1.10(+1.84%) |
Aug 07, 2024 | 61.22 | 61.22 | 59.64 | 59.67 | 3,824 | -0.41(-0.69%) |
Aug 06, 2024 | 60.02 | 60.66 | 59.50 | 60.09 | 5,320 | +0.33(+0.56%) |
Aug 05, 2024 | 59.44 | 60.38 | 58.63 | 59.75 | 6,709 | -2.39(-3.85%) |
Aug 02, 2024 | 62.55 | 62.55 | 61.87 | 62.14 | 13,850 | -2.25(-3.49%) |
Aug 01, 2024 | 65.02 | 65.02 | 64.24 | 64.39 | 3,706 | -2.89(-4.30%) |
Jul 31, 2024 | 66.85 | 68.22 | 66.85 | 67.29 | 2,841 | +1.11(+1.68%) |
Jul 30, 2024 | 66.18 | 66.41 | 66.10 | 66.18 | 4,793 | +0.23(+0.34%) |
Jul 29, 2024 | 66.33 | 66.33 | 65.72 | 65.95 | 8,650 | -0.94(-1.41%) |
Jul 26, 2024 | 66.92 | 66.92 | 66.34 | 66.89 | 2,033 | +0.71(+1.08%) |
Jul 25, 2024 | 65.81 | 66.59 | 65.81 | 66.17 | 1,990 | +1.08(+1.65%) |
Jul 24, 2024 | 66.45 | 66.45 | 65.10 | 65.10 | 3,267 | -1.25(-1.88%) |
Jul 23, 2024 | 65.05 | 66.65 | 65.05 | 66.35 | 2,514 | +0.87(+1.32%) |
Jul 22, 2024 | 64.23 | 65.48 | 64.00 | 65.48 | 3,756 | +1.43(+2.24%) |
Jul 19, 2024 | 64.69 | 64.69 | 64.02 | 64.05 | 3,402 | -0.26(-0.41%) |
Jul 18, 2024 | 65.48 | 65.87 | 64.27 | 64.31 | 3,201 | -1.30(-1.99%) |
Jul 17, 2024 | 65.75 | 66.28 | 65.50 | 65.61 | 2,628 | -0.38(-0.57%) |
Jul 16, 2024 | 64.20 | 66.05 | 64.20 | 65.99 | 2,902 | +2.46(+3.88%) |
Jul 15, 2024 | 62.62 | 64.03 | 62.62 | 63.53 | 2,774 | +1.20(+1.93%) |
Jul 12, 2024 | 62.60 | 62.71 | 62.31 | 62.33 | 4,626 | +0.45(+0.72%) |
Jul 11, 2024 | 60.58 | 61.88 | 60.54 | 61.88 | 4,012 | +2.37(+3.98%) |
Jul 10, 2024 | 58.78 | 59.52 | 58.75 | 59.51 | 2,362 | +1.07(+1.83%) |
Jul 09, 2024 | 58.86 | 58.86 | 58.43 | 58.44 | 3,682 | -0.41(-0.69%) |
Jul 08, 2024 | 58.70 | 59.29 | 58.70 | 58.85 | 2,891 | +0.39(+0.66%) |
Jul 05, 2024 | 59.58 | 59.58 | 58.40 | 58.46 | 2,015 | -1.16(-1.94%) |
Jul 03, 2024 | 59.60 | 59.97 | 59.60 | 59.62 | 11,232 | +0.10(+0.17%) |
Jul 02, 2024 | 59.28 | 59.52 | 59.22 | 59.52 | 5,696 | +0.32(+0.55%) |
Jul 01, 2024 | 60.22 | 60.22 | 59.18 | 59.20 | 3,972 | -0.74(-1.24%) |
Jun 28, 2024 | 59.42 | 60.01 | 59.42 | 59.94 | 17,315 | +0.90(+1.53%) |
Jun 27, 2024 | 58.84 | 59.04 | 58.80 | 59.04 | 3,682 | +0.21(+0.36%) |
Jun 26, 2024 | 58.43 | 58.83 | 58.38 | 58.83 | 4,922 | +0.15(+0.25%) |
Jun 25, 2024 | 58.66 | 58.69 | 58.66 | 58.68 | 1,142 | -0.44(-0.75%) |
Jun 24, 2024 | 59.18 | 59.31 | 59.05 | 59.12 | 10,693 | +0.43(+0.74%) |
Jun 21, 2024 | 58.58 | 58.84 | 58.58 | 58.69 | 6,187 | -0.35(-0.60%) |
Jun 20, 2024 | 59.01 | 59.34 | 58.84 | 59.04 | 18,208 | -0.10(-0.16%) |
Jun 18, 2024 | 59.32 | 59.36 | 59.14 | 59.14 | 2,183 | -0.07(-0.13%) |
Jun 17, 2024 | 58.55 | 59.21 | 58.43 | 59.21 | 2,841 | +0.45(+0.77%) |
Jun 14, 2024 | 59.44 | 59.47 | 58.75 | 58.76 | 2,243 | -1.27(-2.11%) |
Jun 13, 2024 | 59.93 | 60.03 | 59.60 | 60.03 | 2,906 | -0.58(-0.96%) |
Jun 12, 2024 | 61.30 | 61.66 | 60.61 | 60.61 | 5,062 | +0.70(+1.17%) |
Jun 11, 2024 | 59.62 | 59.94 | 59.62 | 59.91 | 11,123 | -0.22(-0.36%) |
Jun 10, 2024 | 59.95 | 60.12 | 59.95 | 60.12 | 2,949 | +0.08(+0.13%) |
Jun 07, 2024 | 59.95 | 60.27 | 59.95 | 60.04 | 3,298 | -0.57(-0.95%) |
Jun 06, 2024 | 60.57 | 60.81 | 60.26 | 60.62 | 4,937 | -0.30(-0.49%) |
Jun 05, 2024 | 60.72 | 60.93 | 60.38 | 60.92 | 4,201 | +0.58(+0.96%) |
Jun 04, 2024 | 60.55 | 60.55 | 60.34 | 60.34 | 1,924 | -1.16(-1.89%) |