Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 60.68 | 60.82 | 60.66 | 60.82 | 2,264 | +0.26(+0.43%) |
Aug 20, 2024 | 60.53 | 60.60 | 60.53 | 60.56 | 2,699 | -0.56(-0.91%) |
Aug 19, 2024 | 60.91 | 61.12 | 60.91 | 61.12 | 1,850 | +0.64(+1.06%) |
Aug 16, 2024 | 60.44 | 60.55 | 60.40 | 60.48 | 2,091 | +0.64(+1.08%) |
Aug 15, 2024 | 59.81 | 59.94 | 59.79 | 59.83 | 2,712 | +0.62(+1.05%) |
Aug 14, 2024 | 59.06 | 59.21 | 58.97 | 59.21 | 1,984 | -0.27(-0.45%) |
Aug 13, 2024 | 59.37 | 59.48 | 59.37 | 59.48 | 2,302 | +0.59(+1.00%) |
Aug 12, 2024 | 58.93 | 59.11 | 58.89 | 58.89 | 2,053 | +0.19(+0.32%) |
Aug 09, 2024 | 58.28 | 58.70 | 58.28 | 58.70 | 2,422 | +0.32(+0.55%) |
Aug 08, 2024 | 58.10 | 58.38 | 58.10 | 58.38 | 1,139 | +1.25(+2.19%) |
Aug 07, 2024 | 57.88 | 57.88 | 57.10 | 57.13 | 1,993 | +0.51(+0.90%) |
Aug 06, 2024 | 56.27 | 56.78 | 56.27 | 56.62 | 3,054 | +0.24(+0.42%) |
Aug 05, 2024 | 59.20 | 59.20 | 55.67 | 56.39 | 5,317 | -1.78(-3.06%) |
Aug 02, 2024 | 57.91 | 58.17 | 57.91 | 58.17 | 2,008 | -0.93(-1.57%) |
Aug 01, 2024 | 59.11 | 59.29 | 59.10 | 59.10 | 2,054 | -0.94(-1.57%) |
Jul 31, 2024 | 60.11 | 60.19 | 60.04 | 60.04 | 1,285 | +1.20(+2.04%) |
Jul 30, 2024 | 58.89 | 58.97 | 58.71 | 58.84 | 1,635 | -0.28(-0.48%) |
Jul 29, 2024 | 59.21 | 59.21 | 59.12 | 59.12 | 720 | -0.09(-0.15%) |
Jul 26, 2024 | 59.15 | 59.33 | 59.15 | 59.21 | 1,858 | +0.55(+0.93%) |
Jul 25, 2024 | 58.98 | 59.13 | 58.66 | 58.66 | 2,756 | -0.20(-0.33%) |
Jul 24, 2024 | 59.39 | 59.39 | 58.86 | 58.86 | 825 | -0.78(-1.32%) |
Jul 23, 2024 | 63.63 | 63.63 | 59.64 | 59.64 | 3,066 | -0.48(-0.80%) |
Jul 22, 2024 | 60.10 | 60.23 | 60.10 | 60.13 | 1,275 | +0.43(+0.72%) |
Jul 19, 2024 | 59.76 | 59.76 | 58.56 | 59.70 | 1,540 | -0.56(-0.93%) |
Jul 18, 2024 | 60.61 | 60.61 | 60.26 | 60.26 | 1,807 | -0.57(-0.94%) |
Jul 17, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 543 | -0.96(-1.55%) |
Jul 16, 2024 | 61.50 | 61.78 | 61.45 | 61.78 | 2,420 | +0.41(+0.66%) |
Jul 15, 2024 | 61.47 | 61.74 | 61.26 | 61.38 | 44,331 | -0.61(-0.98%) |
Jul 12, 2024 | 62.03 | 62.16 | 61.97 | 61.98 | 2,110 | +0.22(+0.36%) |
Jul 11, 2024 | 62.18 | 62.18 | 61.74 | 61.76 | 2,502 | +0.31(+0.51%) |
Jul 10, 2024 | 61.49 | 61.49 | 61.23 | 61.45 | 3,079 | +0.39(+0.64%) |
Jul 09, 2024 | 60.98 | 61.10 | 60.89 | 61.06 | 5,053 | +0.24(+0.40%) |
Jul 08, 2024 | 60.76 | 60.89 | 60.70 | 60.82 | 3,543 | +0.14(+0.24%) |
Jul 05, 2024 | 60.38 | 60.67 | 60.38 | 60.67 | 2,420 | +0.31(+0.52%) |
Jul 03, 2024 | 60.19 | 60.36 | 60.19 | 60.36 | 1,302 | +0.74(+1.24%) |
Jul 02, 2024 | 59.76 | 59.76 | 59.31 | 59.62 | 2,721 | +0.19(+0.33%) |
Jul 01, 2024 | 59.86 | 59.86 | 59.43 | 59.43 | 743 | +0.11(+0.19%) |
Jun 28, 2024 | 59.45 | 59.49 | 59.32 | 59.32 | 2,322 | +0.16(+0.27%) |
Jun 27, 2024 | 59.21 | 59.23 | 59.15 | 59.16 | 1,710 | +0.01(+0.01%) |
Jun 26, 2024 | 59.16 | 59.20 | 59.12 | 59.15 | 1,812 | -0.08(-0.14%) |
Jun 25, 2024 | 59.14 | 59.26 | 59.13 | 59.24 | 1,506 | -0.19(-0.33%) |
Jun 24, 2024 | 59.55 | 59.55 | 59.43 | 59.43 | 948 | +0.02(+0.03%) |
Jun 21, 2024 | 59.57 | 59.57 | 59.35 | 59.41 | 2,630 | -0.24(-0.40%) |
Jun 20, 2024 | 59.76 | 59.76 | 59.45 | 59.65 | 44,923 | -0.12(-0.20%) |
Jun 18, 2024 | 59.29 | 59.82 | 59.29 | 59.77 | 1,611 | +0.41(+0.70%) |
Jun 17, 2024 | 59.01 | 59.39 | 59.01 | 59.35 | 2,171 | +0.36(+0.61%) |
Jun 14, 2024 | 58.78 | 58.99 | 58.78 | 58.99 | 3,208 | +0.08(+0.13%) |
Jun 13, 2024 | 58.96 | 58.97 | 58.76 | 58.91 | 1,307 | -0.05(-0.09%) |
Jun 12, 2024 | 59.12 | 59.36 | 58.97 | 58.97 | 2,533 | +0.54(+0.92%) |
Jun 11, 2024 | 58.76 | 58.76 | 58.18 | 58.43 | 2,559 | -0.34(-0.59%) |
Jun 10, 2024 | 58.66 | 58.81 | 58.66 | 58.78 | 1,457 | +0.45(+0.78%) |
Jun 07, 2024 | 58.60 | 58.67 | 58.30 | 58.32 | 1,609 | -0.64(-1.09%) |
Jun 06, 2024 | 58.90 | 59.04 | 58.80 | 58.97 | 2,550 | +0.43(+0.73%) |
Jun 05, 2024 | 58.36 | 58.54 | 58.36 | 58.54 | 1,807 | +0.77(+1.33%) |
Jun 04, 2024 | 57.77 | 57.77 | 57.62 | 57.77 | 3,335 | -0.79(-1.34%) |