Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 62.59 | 62.77 | 62.42 | 62.61 | 29,022 | +0.09(+0.14%) |
Aug 21, 2024 | 62.46 | 62.62 | 62.44 | 62.52 | 52,354 | +0.23(+0.37%) |
Aug 20, 2024 | 62.51 | 62.58 | 62.29 | 62.29 | 28,050 | -0.36(-0.57%) |
Aug 19, 2024 | 62.25 | 62.65 | 62.25 | 62.65 | 42,127 | +0.34(+0.55%) |
Aug 16, 2024 | 61.85 | 62.31 | 61.85 | 62.31 | 29,168 | +0.45(+0.73%) |
Aug 15, 2024 | 61.91 | 62.00 | 61.66 | 61.86 | 23,648 | +0.43(+0.70%) |
Aug 14, 2024 | 61.16 | 61.65 | 61.16 | 61.43 | 34,474 | +0.26(+0.43%) |
Aug 13, 2024 | 60.87 | 61.22 | 60.70 | 61.17 | 42,825 | +0.29(+0.48%) |
Aug 12, 2024 | 61.01 | 61.02 | 60.62 | 60.88 | 20,050 | +0.05(+0.08%) |
Aug 09, 2024 | 60.83 | 61.03 | 60.42 | 60.83 | 27,888 | -0.14(-0.23%) |
Aug 08, 2024 | 60.26 | 60.97 | 60.26 | 60.97 | 38,091 | +0.61(+1.01%) |
Aug 07, 2024 | 60.67 | 61.20 | 60.22 | 60.36 | 42,417 | +0.09(+0.15%) |
Aug 06, 2024 | 60.06 | 60.91 | 60.06 | 60.27 | 26,801 | +0.31(+0.52%) |
Aug 05, 2024 | 60.69 | 60.89 | 59.79 | 59.96 | 44,470 | -1.39(-2.27%) |
Aug 02, 2024 | 61.92 | 62.09 | 60.74 | 61.35 | 34,498 | -0.61(-0.98%) |
Aug 01, 2024 | 62.16 | 62.44 | 61.77 | 61.96 | 40,317 | +0.07(+0.11%) |
Jul 31, 2024 | 62.30 | 62.30 | 61.89 | 61.89 | 30,703 | -0.12(-0.19%) |
Jul 30, 2024 | 61.47 | 62.13 | 61.47 | 62.01 | 63,332 | +0.43(+0.70%) |
Jul 29, 2024 | 61.67 | 61.72 | 61.30 | 61.58 | 51,038 | -0.06(-0.10%) |
Jul 26, 2024 | 61.36 | 61.75 | 61.35 | 61.64 | 64,307 | +0.54(+0.88%) |
Jul 25, 2024 | 60.84 | 61.57 | 60.84 | 61.10 | 50,972 | +0.15(+0.25%) |
Jul 24, 2024 | 60.68 | 61.12 | 60.56 | 60.95 | 29,604 | +0.44(+0.73%) |
Jul 23, 2024 | 60.74 | 60.81 | 60.46 | 60.51 | 52,975 | -0.35(-0.58%) |
Jul 22, 2024 | 60.76 | 60.94 | 60.45 | 60.86 | 21,308 | +0.10(+0.16%) |
Jul 19, 2024 | 61.27 | 61.27 | 60.67 | 60.76 | 26,954 | -0.26(-0.43%) |
Jul 18, 2024 | 61.22 | 61.99 | 61.02 | 61.02 | 26,464 | -0.49(-0.80%) |
Jul 17, 2024 | 60.62 | 61.63 | 60.62 | 61.51 | 43,765 | +0.78(+1.28%) |
Jul 16, 2024 | 60.05 | 60.75 | 60.02 | 60.73 | 37,077 | +0.79(+1.32%) |
Jul 15, 2024 | 60.02 | 60.21 | 59.82 | 59.94 | 43,975 | -0.05(-0.08%) |
Jul 12, 2024 | 59.73 | 60.22 | 59.64 | 59.98 | 25,349 | +0.48(+0.80%) |
Jul 11, 2024 | 58.85 | 59.62 | 58.85 | 59.51 | 27,652 | +0.73(+1.24%) |
Jul 10, 2024 | 58.43 | 58.79 | 58.35 | 58.78 | 23,994 | +0.46(+0.79%) |
Jul 09, 2024 | 58.06 | 58.62 | 57.97 | 58.32 | 18,867 | +0.16(+0.27%) |
Jul 08, 2024 | 58.08 | 58.35 | 57.99 | 58.16 | 32,713 | +0.10(+0.17%) |
Jul 05, 2024 | 58.17 | 58.19 | 57.85 | 58.06 | 24,693 | -0.17(-0.29%) |
Jul 03, 2024 | 58.32 | 58.59 | 58.21 | 58.23 | 11,323 | -0.08(-0.14%) |
Jul 02, 2024 | 58.15 | 58.31 | 58.07 | 58.31 | 24,970 | +0.20(+0.34%) |
Jul 01, 2024 | 58.62 | 58.87 | 58.08 | 58.11 | 36,995 | -0.31(-0.53%) |
Jun 28, 2024 | 58.37 | 58.61 | 58.18 | 58.42 | 38,212 | +0.13(+0.22%) |
Jun 27, 2024 | 58.22 | 58.29 | 58.03 | 58.29 | 30,635 | -0.09(-0.15%) |
Jun 26, 2024 | 58.31 | 58.44 | 58.09 | 58.38 | 31,386 | -0.29(-0.49%) |
Jun 25, 2024 | 59.10 | 59.10 | 58.59 | 58.67 | 47,579 | -0.50(-0.84%) |
Jun 24, 2024 | 58.53 | 59.30 | 58.53 | 59.16 | 19,222 | +0.79(+1.35%) |
Jun 21, 2024 | 58.56 | 58.65 | 58.36 | 58.38 | 28,013 | -0.16(-0.27%) |
Jun 20, 2024 | 58.11 | 58.59 | 58.11 | 58.54 | 41,503 | +0.34(+0.58%) |
Jun 18, 2024 | 57.89 | 58.22 | 57.89 | 58.20 | 48,334 | +0.22(+0.38%) |
Jun 17, 2024 | 57.60 | 58.09 | 57.55 | 57.98 | 40,125 | +0.27(+0.47%) |
Jun 14, 2024 | 57.74 | 57.90 | 57.49 | 57.71 | 30,294 | -0.27(-0.46%) |
Jun 13, 2024 | 58.06 | 58.10 | 57.61 | 57.98 | 39,421 | -0.09(-0.15%) |
Jun 12, 2024 | 58.83 | 58.83 | 57.97 | 58.07 | 30,851 | -0.18(-0.30%) |
Jun 11, 2024 | 58.33 | 58.35 | 57.97 | 58.25 | 26,158 | -0.34(-0.58%) |
Jun 10, 2024 | 58.46 | 58.66 | 58.20 | 58.58 | 28,741 | +0.02(+0.03%) |
Jun 07, 2024 | 58.51 | 58.97 | 58.39 | 58.56 | 29,544 | -0.16(-0.27%) |
Jun 06, 2024 | 58.65 | 58.96 | 58.57 | 58.72 | 44,509 | -0.10(-0.17%) |
Jun 05, 2024 | 59.05 | 59.05 | 58.58 | 58.82 | 30,403 | -0.10(-0.17%) |
Jun 04, 2024 | 58.66 | 59.07 | 58.63 | 58.92 | 28,998 | -0.02(-0.03%) |