Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 59.28 | 59.57 | 57.56 | 58.24 | 822,287 | +0.88(+1.53%) |
Aug 14, 2024 | 61.67 | 62.25 | 56.56 | 57.36 | 1,350,215 | -4.56(-7.36%) |
Aug 13, 2024 | 60.54 | 62.75 | 59.57 | 61.92 | 615,325 | +1.38(+2.28%) |
Aug 12, 2024 | 61.68 | 62.19 | 60.20 | 60.54 | 337,050 | -0.95(-1.54%) |
Aug 09, 2024 | 61.39 | 62.06 | 60.62 | 61.49 | 562,268 | +0.63(+1.04%) |
Aug 08, 2024 | 61.09 | 61.58 | 60.00 | 60.86 | 478,590 | +1.35(+2.27%) |
Aug 07, 2024 | 62.06 | 62.51 | 59.43 | 59.51 | 549,094 | -1.34(-2.20%) |
Aug 06, 2024 | 60.50 | 62.27 | 60.17 | 60.85 | 897,447 | +0.60(+1.00%) |
Aug 05, 2024 | 58.22 | 61.00 | 56.59 | 60.25 | 1,168,824 | -1.81(-2.92%) |
Aug 02, 2024 | 61.25 | 64.71 | 61.12 | 62.06 | 1,281,373 | -2.81(-4.33%) |
Aug 01, 2024 | 68.92 | 68.92 | 64.13 | 64.87 | 1,059,907 | -4.24(-6.14%) |
Jul 31, 2024 | 67.67 | 69.97 | 67.05 | 69.11 | 877,809 | +2.37(+3.55%) |
Jul 30, 2024 | 68.16 | 68.46 | 66.51 | 66.74 | 512,592 | -1.37(-2.01%) |
Jul 29, 2024 | 69.23 | 70.24 | 67.79 | 68.11 | 502,219 | -1.36(-1.96%) |
Jul 26, 2024 | 68.36 | 69.62 | 67.17 | 69.47 | 467,465 | +1.78(+2.63%) |
Jul 25, 2024 | 66.92 | 68.41 | 64.13 | 67.69 | 817,916 | -0.64(-0.94%) |
Jul 24, 2024 | 68.93 | 69.72 | 68.24 | 68.33 | 748,716 | -0.15(-0.22%) |
Jul 23, 2024 | 67.95 | 69.06 | 66.01 | 68.48 | 696,879 | +0.06(+0.09%) |
Jul 22, 2024 | 67.97 | 68.88 | 66.71 | 68.42 | 695,132 | +0.03(+0.04%) |
Jul 19, 2024 | 69.16 | 69.16 | 67.47 | 68.39 | 663,236 | -1.31(-1.88%) |
Jul 18, 2024 | 70.41 | 71.07 | 69.00 | 69.70 | 498,748 | -1.10(-1.55%) |
Jul 17, 2024 | 72.14 | 73.19 | 70.48 | 70.80 | 733,167 | -1.34(-1.86%) |
Jul 16, 2024 | 72.69 | 73.49 | 69.09 | 72.14 | 967,473 | -0.79(-1.08%) |
Jul 15, 2024 | 71.32 | 73.68 | 71.27 | 72.93 | 795,142 | +2.10(+2.96%) |
Jul 12, 2024 | 69.54 | 72.19 | 68.86 | 70.83 | 667,266 | +2.08(+3.03%) |
Jul 11, 2024 | 68.62 | 69.00 | 66.38 | 68.75 | 658,519 | +1.43(+2.12%) |
Jul 10, 2024 | 68.98 | 69.64 | 66.90 | 67.32 | 647,893 | -1.33(-1.94%) |
Jul 09, 2024 | 70.06 | 70.21 | 68.10 | 68.65 | 680,114 | -1.56(-2.22%) |
Jul 08, 2024 | 71.46 | 72.65 | 70.00 | 70.21 | 777,211 | -0.95(-1.34%) |
Jul 05, 2024 | 73.28 | 73.28 | 70.29 | 71.16 | 960,745 | -2.13(-2.91%) |
Jul 03, 2024 | 73.96 | 75.53 | 72.64 | 73.29 | 808,537 | +0.47(+0.65%) |
Jul 02, 2024 | 72.91 | 74.45 | 70.88 | 72.82 | 1,270,725 | -0.55(-0.75%) |
Jul 01, 2024 | 67.95 | 74.64 | 67.95 | 73.37 | 1,675,981 | +10.60(+16.89%) |
Jun 28, 2024 | 62.70 | 63.70 | 61.92 | 62.77 | 805,540 | +1.29(+2.10%) |
Jun 27, 2024 | 61.94 | 62.74 | 60.86 | 61.48 | 539,219 | -0.50(-0.81%) |
Jun 26, 2024 | 60.89 | 62.02 | 60.23 | 61.98 | 878,467 | +0.95(+1.56%) |
Jun 25, 2024 | 62.64 | 62.91 | 60.96 | 61.03 | 599,123 | -1.66(-2.65%) |
Jun 24, 2024 | 61.75 | 62.89 | 61.00 | 62.69 | 848,593 | +1.19(+1.93%) |
Jun 21, 2024 | 63.49 | 64.14 | 61.44 | 61.50 | 2,954,101 | -4.96(-7.46%) |
Jun 20, 2024 | 65.12 | 68.81 | 64.82 | 66.46 | 1,177,343 | +1.30(+2.00%) |
Jun 18, 2024 | 64.97 | 65.94 | 64.84 | 65.16 | 427,660 | -0.10(-0.15%) |
Jun 17, 2024 | 64.58 | 66.28 | 64.47 | 65.26 | 848,784 | +1.18(+1.84%) |
Jun 14, 2024 | 64.21 | 65.24 | 64.03 | 64.08 | 334,202 | -0.63(-0.97%) |
Jun 13, 2024 | 64.23 | 65.00 | 63.31 | 64.71 | 578,512 | -0.03(-0.05%) |
Jun 12, 2024 | 66.25 | 67.02 | 64.64 | 64.74 | 400,384 | -0.45(-0.69%) |
Jun 11, 2024 | 66.73 | 67.28 | 64.73 | 65.19 | 730,057 | -2.14(-3.18%) |
Jun 10, 2024 | 66.75 | 67.52 | 65.19 | 67.33 | 585,335 | -0.26(-0.38%) |
Jun 07, 2024 | 68.05 | 68.05 | 65.32 | 67.59 | 705,820 | -1.28(-1.86%) |
Jun 06, 2024 | 68.84 | 70.86 | 68.57 | 68.87 | 559,318 | +0.32(+0.47%) |
Jun 05, 2024 | 65.01 | 68.69 | 64.80 | 68.55 | 774,155 | +3.32(+5.09%) |
Jun 04, 2024 | 72.08 | 72.28 | 65.08 | 65.23 | 1,166,899 | -7.75(-10.62%) |