Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 62.03 | 62.03 | 60.77 | 60.82 | 240,953 | -0.55(-0.90%) |
Aug 28, 2024 | 60.36 | 62.22 | 60.36 | 61.37 | 209,266 | +0.63(+1.04%) |
Aug 27, 2024 | 60.71 | 61.08 | 60.23 | 60.74 | 198,109 | -0.46(-0.75%) |
Aug 26, 2024 | 62.30 | 62.89 | 61.11 | 61.20 | 183,419 | -0.29(-0.47%) |
Aug 23, 2024 | 59.45 | 62.90 | 59.11 | 61.49 | 287,957 | +2.57(+4.36%) |
Aug 22, 2024 | 58.82 | 59.34 | 58.47 | 58.92 | 126,166 | -0.07(-0.12%) |
Aug 21, 2024 | 58.76 | 59.02 | 58.18 | 58.99 | 145,376 | +0.58(+0.99%) |
Aug 20, 2024 | 59.35 | 59.35 | 58.37 | 58.41 | 141,475 | -1.21(-2.03%) |
Aug 19, 2024 | 59.16 | 59.72 | 59.01 | 59.62 | 165,649 | +0.40(+0.68%) |
Aug 16, 2024 | 57.72 | 59.59 | 57.72 | 59.22 | 234,233 | +1.41(+2.44%) |
Aug 15, 2024 | 58.30 | 58.97 | 57.79 | 57.81 | 204,096 | +0.92(+1.62%) |
Aug 14, 2024 | 57.39 | 57.39 | 56.00 | 56.89 | 150,361 | -0.14(-0.25%) |
Aug 13, 2024 | 56.89 | 57.33 | 55.60 | 57.03 | 253,955 | +0.90(+1.60%) |
Aug 12, 2024 | 57.87 | 58.51 | 55.92 | 56.13 | 199,187 | -1.27(-2.21%) |
Aug 09, 2024 | 57.90 | 57.90 | 56.80 | 57.40 | 176,717 | -0.57(-0.98%) |
Aug 08, 2024 | 57.49 | 57.99 | 57.04 | 57.97 | 248,283 | +1.25(+2.20%) |
Aug 07, 2024 | 58.36 | 58.93 | 56.58 | 56.72 | 199,617 | -0.73(-1.27%) |
Aug 06, 2024 | 57.13 | 58.27 | 56.69 | 57.45 | 217,479 | +0.14(+0.24%) |
Aug 05, 2024 | 56.38 | 58.35 | 55.31 | 57.31 | 313,405 | -1.65(-2.80%) |
Aug 02, 2024 | 58.12 | 58.97 | 57.34 | 58.96 | 399,580 | -1.06(-1.77%) |
Aug 01, 2024 | 61.57 | 61.60 | 58.30 | 60.02 | 421,493 | -1.66(-2.69%) |
Jul 31, 2024 | 61.45 | 63.29 | 60.71 | 61.68 | 953,884 | -0.02(-0.03%) |
Jul 30, 2024 | 60.95 | 61.82 | 60.95 | 61.70 | 230,150 | +0.93(+1.53%) |
Jul 29, 2024 | 62.81 | 63.06 | 60.73 | 60.77 | 231,582 | -2.05(-3.26%) |
Jul 26, 2024 | 63.06 | 63.95 | 61.99 | 62.82 | 322,527 | +0.23(+0.37%) |
Jul 25, 2024 | 60.63 | 63.03 | 60.56 | 62.59 | 382,301 | +2.46(+4.09%) |
Jul 24, 2024 | 61.21 | 62.02 | 59.59 | 60.13 | 541,465 | -1.30(-2.12%) |
Jul 23, 2024 | 58.61 | 62.49 | 57.86 | 61.43 | 455,426 | +2.05(+3.45%) |
Jul 22, 2024 | 58.25 | 59.62 | 57.59 | 59.38 | 300,156 | +0.73(+1.24%) |
Jul 19, 2024 | 58.26 | 59.78 | 58.13 | 58.65 | 407,344 | +0.27(+0.46%) |
Jul 18, 2024 | 57.50 | 59.54 | 57.50 | 58.38 | 459,581 | +0.29(+0.50%) |
Jul 17, 2024 | 55.92 | 58.78 | 55.73 | 58.09 | 441,041 | +1.46(+2.58%) |
Jul 16, 2024 | 54.87 | 57.10 | 54.61 | 56.63 | 463,980 | +2.28(+4.20%) |
Jul 15, 2024 | 52.92 | 54.84 | 52.84 | 54.35 | 420,866 | +2.27(+4.36%) |
Jul 12, 2024 | 51.88 | 52.87 | 51.61 | 52.08 | 402,338 | +0.79(+1.54%) |
Jul 11, 2024 | 49.26 | 51.64 | 49.00 | 51.29 | 471,761 | +3.12(+6.48%) |
Jul 10, 2024 | 47.04 | 48.20 | 46.82 | 48.17 | 394,791 | +1.20(+2.55%) |
Jul 09, 2024 | 45.95 | 47.02 | 45.72 | 46.97 | 164,315 | +0.88(+1.91%) |
Jul 08, 2024 | 46.24 | 46.51 | 45.81 | 46.09 | 123,547 | +0.23(+0.50%) |
Jul 05, 2024 | 46.15 | 46.26 | 45.64 | 45.86 | 236,022 | -0.38(-0.82%) |
Jul 03, 2024 | 47.32 | 47.32 | 46.10 | 46.24 | 104,442 | -0.83(-1.76%) |
Jul 02, 2024 | 46.65 | 47.35 | 46.65 | 47.07 | 200,464 | +0.18(+0.38%) |
Jul 01, 2024 | 47.02 | 47.51 | 46.27 | 46.89 | 303,692 | -0.32(-0.68%) |
Jun 28, 2024 | 46.15 | 47.30 | 46.15 | 47.21 | 1,120,407 | +1.51(+3.30%) |
Jun 27, 2024 | 45.24 | 45.73 | 44.77 | 45.70 | 260,457 | +0.57(+1.26%) |
Jun 26, 2024 | 44.38 | 45.25 | 44.17 | 45.13 | 250,186 | +0.44(+0.98%) |
Jun 25, 2024 | 44.84 | 45.10 | 44.54 | 44.69 | 281,766 | -0.30(-0.67%) |
Jun 24, 2024 | 44.11 | 45.34 | 43.73 | 44.99 | 211,710 | +1.19(+2.72%) |
Jun 21, 2024 | 44.38 | 44.55 | 43.62 | 43.80 | 1,248,879 | -0.81(-1.82%) |
Jun 20, 2024 | 43.90 | 44.62 | 43.90 | 44.61 | 266,262 | +0.58(+1.32%) |
Jun 18, 2024 | 43.24 | 44.18 | 43.22 | 44.03 | 211,413 | +0.64(+1.47%) |
Jun 17, 2024 | 42.79 | 43.42 | 42.16 | 43.39 | 232,765 | +0.24(+0.56%) |
Jun 14, 2024 | 43.19 | 43.29 | 42.82 | 43.15 | 184,699 | -0.31(-0.71%) |
Jun 13, 2024 | 43.61 | 43.61 | 42.94 | 43.46 | 208,582 | -0.40(-0.90%) |
Jun 12, 2024 | 43.99 | 44.83 | 43.58 | 43.86 | 229,929 | +1.08(+2.52%) |
Jun 11, 2024 | 42.66 | 43.23 | 42.53 | 42.78 | 359,620 | -0.16(-0.37%) |
Jun 10, 2024 | 43.97 | 44.08 | 42.88 | 42.94 | 266,169 | -1.59(-3.58%) |
Jun 07, 2024 | 44.22 | 44.68 | 44.19 | 44.53 | 339,872 | -0.28(-0.62%) |
Jun 06, 2024 | 44.44 | 44.90 | 44.27 | 44.81 | 212,247 | +0.24(+0.53%) |
Jun 05, 2024 | 44.62 | 44.92 | 44.12 | 44.57 | 218,232 | +0.32(+0.72%) |
Jun 04, 2024 | 43.89 | 44.39 | 43.82 | 44.25 | 257,248 | -0.05(-0.11%) |