Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 63.87 | 64.28 | 63.62 | 64.24 | 21,147 | +0.65(+1.02%) |
Aug 20, 2024 | 64.12 | 64.12 | 63.36 | 63.59 | 28,346 | -0.52(-0.81%) |
Aug 19, 2024 | 63.61 | 64.14 | 63.58 | 64.11 | 24,989 | +0.55(+0.87%) |
Aug 16, 2024 | 63.22 | 63.60 | 63.22 | 63.56 | 42,238 | +0.22(+0.35%) |
Aug 15, 2024 | 63.16 | 63.65 | 63.11 | 63.34 | 55,202 | +1.22(+1.96%) |
Aug 14, 2024 | 62.46 | 62.57 | 61.85 | 62.12 | 32,838 | +0.02(+0.03%) |
Aug 13, 2024 | 61.60 | 62.30 | 61.43 | 62.10 | 61,771 | +0.86(+1.40%) |
Aug 12, 2024 | 61.77 | 61.84 | 61.01 | 61.24 | 122,241 | -0.33(-0.54%) |
Aug 09, 2024 | 61.59 | 61.78 | 61.24 | 61.57 | 40,580 | -0.07(-0.11%) |
Aug 08, 2024 | 61.03 | 61.67 | 60.81 | 61.64 | 120,784 | +1.22(+2.02%) |
Aug 07, 2024 | 61.87 | 61.92 | 60.27 | 60.42 | 222,062 | -0.31(-0.51%) |
Aug 06, 2024 | 60.38 | 61.54 | 59.89 | 60.73 | 39,041 | +0.63(+1.05%) |
Aug 05, 2024 | 58.93 | 60.65 | 58.56 | 60.10 | 69,128 | -1.63(-2.64%) |
Aug 02, 2024 | 62.25 | 62.25 | 61.17 | 61.73 | 49,794 | -2.04(-3.20%) |
Aug 01, 2024 | 65.71 | 65.83 | 63.45 | 63.77 | 73,099 | -1.95(-2.97%) |
Jul 31, 2024 | 65.78 | 66.75 | 65.31 | 65.72 | 57,691 | +0.56(+0.86%) |
Jul 30, 2024 | 65.26 | 65.67 | 64.84 | 65.16 | 163,577 | +0.09(+0.14%) |
Jul 29, 2024 | 65.56 | 65.60 | 64.80 | 65.07 | 59,166 | -0.18(-0.28%) |
Jul 26, 2024 | 65.06 | 65.49 | 64.77 | 65.25 | 70,445 | +1.02(+1.59%) |
Jul 25, 2024 | 63.54 | 65.10 | 63.54 | 64.23 | 148,907 | +0.81(+1.28%) |
Jul 24, 2024 | 64.42 | 64.88 | 63.42 | 63.42 | 60,395 | -1.27(-1.96%) |
Jul 23, 2024 | 64.33 | 65.12 | 64.20 | 64.69 | 75,093 | +0.29(+0.44%) |
Jul 22, 2024 | 63.92 | 64.48 | 63.28 | 64.40 | 44,036 | +0.89(+1.41%) |
Jul 19, 2024 | 63.70 | 63.83 | 63.29 | 63.51 | 103,845 | -0.38(-0.59%) |
Jul 18, 2024 | 64.57 | 65.36 | 63.50 | 63.89 | 192,603 | -0.90(-1.39%) |
Jul 17, 2024 | 64.98 | 65.67 | 64.67 | 64.79 | 392,538 | -0.77(-1.17%) |
Jul 16, 2024 | 64.17 | 65.56 | 64.14 | 65.56 | 103,555 | +1.86(+2.92%) |
Jul 15, 2024 | 63.48 | 64.12 | 63.19 | 63.70 | 243,710 | +0.70(+1.11%) |
Jul 12, 2024 | 63.03 | 63.47 | 62.88 | 63.00 | 39,600 | +0.48(+0.77%) |
Jul 11, 2024 | 61.71 | 62.68 | 61.71 | 62.52 | 72,761 | +1.58(+2.59%) |
Jul 10, 2024 | 60.64 | 60.95 | 60.42 | 60.94 | 93,615 | +0.59(+0.98%) |
Jul 09, 2024 | 60.72 | 60.72 | 60.25 | 60.35 | 63,400 | -0.30(-0.49%) |
Jul 08, 2024 | 60.80 | 60.95 | 60.52 | 60.65 | 32,172 | +0.26(+0.43%) |
Jul 05, 2024 | 60.75 | 60.75 | 60.28 | 60.39 | 15,255 | -0.52(-0.85%) |
Jul 03, 2024 | 60.94 | 61.20 | 60.80 | 60.91 | 49,032 | +0.10(+0.17%) |
Jul 02, 2024 | 60.70 | 60.88 | 60.58 | 60.80 | 92,921 | +0.23(+0.39%) |
Jul 01, 2024 | 61.42 | 61.43 | 60.53 | 60.57 | 64,912 | -0.64(-1.05%) |
Jun 28, 2024 | 61.16 | 61.41 | 60.77 | 61.21 | 28,648 | +0.31(+0.51%) |
Jun 27, 2024 | 60.62 | 60.91 | 60.45 | 60.90 | 109,989 | +0.52(+0.86%) |
Jun 26, 2024 | 60.31 | 60.55 | 60.23 | 60.38 | 39,732 | -0.11(-0.18%) |
Jun 25, 2024 | 60.92 | 60.92 | 60.34 | 60.49 | 72,094 | -0.49(-0.80%) |
Jun 24, 2024 | 60.84 | 61.35 | 60.75 | 60.98 | 68,947 | +0.24(+0.40%) |
Jun 21, 2024 | 60.62 | 60.74 | 60.21 | 60.74 | 35,791 | +0.26(+0.43%) |
Jun 20, 2024 | 60.81 | 60.89 | 60.38 | 60.48 | 48,496 | -0.42(-0.69%) |
Jun 18, 2024 | 60.65 | 60.92 | 60.64 | 60.90 | 41,829 | +0.18(+0.30%) |
Jun 17, 2024 | 60.05 | 60.74 | 59.92 | 60.72 | 38,829 | +0.53(+0.88%) |
Jun 14, 2024 | 60.57 | 60.57 | 60.00 | 60.19 | 70,500 | -0.96(-1.57%) |
Jun 13, 2024 | 61.61 | 61.61 | 60.73 | 61.15 | 28,172 | -0.48(-0.78%) |
Jun 12, 2024 | 61.97 | 62.44 | 60.23 | 61.63 | 43,372 | +0.89(+1.47%) |
Jun 11, 2024 | 60.69 | 60.88 | 60.14 | 60.74 | 872,242 | -0.27(-0.45%) |
Jun 10, 2024 | 60.46 | 61.08 | 60.37 | 61.01 | 27,995 | +0.05(+0.08%) |
Jun 07, 2024 | 61.03 | 61.22 | 60.77 | 60.96 | 47,380 | -0.58(-0.94%) |
Jun 06, 2024 | 61.69 | 61.83 | 61.38 | 61.54 | 23,291 | -0.34(-0.55%) |
Jun 05, 2024 | 61.40 | 61.88 | 60.99 | 61.88 | 38,475 | +0.98(+1.60%) |
Jun 04, 2024 | 61.51 | 61.52 | 60.88 | 60.90 | 48,258 | -1.04(-1.67%) |