Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 64.38 | 65.64 | 64.09 | 64.52 | 60,222 | +1.90(+3.03%) |
Aug 14, 2024 | 65.51 | 65.51 | 62.21 | 62.62 | 51,760 | -3.03(-4.62%) |
Aug 13, 2024 | 64.99 | 66.13 | 64.36 | 65.65 | 99,714 | +4.30(+7.01%) |
Aug 12, 2024 | 61.98 | 61.98 | 60.10 | 61.35 | 54,449 | -0.35(-0.57%) |
Aug 09, 2024 | 62.19 | 62.98 | 61.21 | 61.70 | 62,903 | +0.05(+0.08%) |
Aug 08, 2024 | 63.27 | 63.27 | 61.14 | 61.65 | 40,654 | +1.93(+3.23%) |
Aug 07, 2024 | 59.94 | 60.13 | 58.62 | 59.72 | 39,532 | +0.74(+1.25%) |
Aug 06, 2024 | 58.46 | 59.55 | 58.32 | 58.98 | 28,575 | +0.78(+1.34%) |
Aug 05, 2024 | 58.24 | 58.83 | 57.15 | 58.20 | 55,199 | -2.26(-3.74%) |
Aug 02, 2024 | 61.00 | 61.19 | 59.99 | 60.46 | 41,427 | -1.85(-2.97%) |
Aug 01, 2024 | 64.02 | 64.20 | 61.50 | 62.31 | 48,229 | -1.86(-2.90%) |
Jul 31, 2024 | 63.76 | 65.89 | 63.52 | 64.17 | 44,824 | +0.31(+0.49%) |
Jul 30, 2024 | 63.99 | 64.07 | 63.31 | 63.86 | 32,525 | +0.31(+0.49%) |
Jul 29, 2024 | 64.49 | 64.49 | 63.35 | 63.55 | 24,994 | -0.64(-1.00%) |
Jul 26, 2024 | 64.04 | 64.35 | 63.59 | 64.19 | 36,758 | +1.32(+2.10%) |
Jul 25, 2024 | 62.05 | 64.30 | 62.05 | 62.87 | 60,019 | +0.93(+1.50%) |
Jul 24, 2024 | 62.77 | 63.74 | 61.89 | 61.94 | 44,955 | -1.26(-1.99%) |
Jul 23, 2024 | 61.10 | 63.77 | 61.00 | 63.20 | 47,377 | +2.04(+3.34%) |
Jul 22, 2024 | 60.36 | 61.31 | 59.90 | 61.16 | 54,048 | +0.78(+1.29%) |
Jul 19, 2024 | 60.12 | 60.52 | 59.89 | 60.38 | 35,350 | +0.28(+0.47%) |
Jul 18, 2024 | 61.90 | 62.54 | 60.03 | 60.10 | 42,587 | -1.40(-2.28%) |
Jul 17, 2024 | 62.70 | 62.86 | 61.27 | 61.50 | 69,436 | -1.49(-2.37%) |
Jul 16, 2024 | 60.94 | 63.22 | 60.90 | 62.99 | 54,329 | +2.68(+4.44%) |
Jul 15, 2024 | 60.18 | 61.14 | 60.18 | 60.31 | 43,697 | +0.67(+1.12%) |
Jul 12, 2024 | 60.21 | 60.82 | 59.30 | 59.64 | 42,118 | +0.10(+0.17%) |
Jul 11, 2024 | 58.85 | 59.95 | 58.62 | 59.54 | 48,505 | +1.69(+2.92%) |
Jul 10, 2024 | 58.07 | 58.07 | 57.59 | 57.85 | 22,528 | +0.13(+0.23%) |
Jul 09, 2024 | 57.78 | 58.03 | 57.52 | 57.72 | 28,967 | -0.30(-0.52%) |
Jul 08, 2024 | 57.59 | 58.12 | 57.59 | 58.02 | 19,948 | +0.80(+1.40%) |
Jul 05, 2024 | 58.16 | 58.16 | 56.84 | 57.22 | 36,024 | -1.17(-2.00%) |
Jul 03, 2024 | 58.52 | 58.52 | 57.81 | 58.39 | 21,413 | +0.15(+0.26%) |
Jul 02, 2024 | 57.00 | 58.25 | 57.00 | 58.24 | 28,354 | +1.30(+2.28%) |
Jul 01, 2024 | 58.20 | 58.22 | 56.40 | 56.94 | 54,860 | -1.12(-1.93%) |
Jun 28, 2024 | 57.62 | 58.09 | 57.26 | 58.06 | 220,518 | +0.67(+1.17%) |
Jun 27, 2024 | 57.42 | 57.45 | 57.05 | 57.39 | 35,975 | +0.25(+0.44%) |
Jun 26, 2024 | 56.46 | 57.25 | 56.16 | 57.14 | 33,328 | +0.50(+0.88%) |
Jun 25, 2024 | 57.51 | 58.34 | 56.48 | 56.64 | 60,419 | -1.13(-1.96%) |
Jun 24, 2024 | 58.37 | 58.93 | 57.69 | 57.77 | 61,846 | -0.25(-0.43%) |
Jun 21, 2024 | 57.85 | 58.64 | 57.48 | 58.02 | 381,227 | +0.31(+0.54%) |
Jun 20, 2024 | 57.48 | 58.32 | 57.48 | 57.71 | 61,590 | -0.53(-0.91%) |
Jun 18, 2024 | 57.48 | 58.32 | 56.75 | 58.24 | 58,078 | +0.78(+1.36%) |
Jun 17, 2024 | 56.44 | 57.46 | 56.31 | 57.46 | 56,424 | +0.66(+1.16%) |
Jun 14, 2024 | 57.00 | 57.15 | 56.78 | 56.80 | 40,125 | -0.48(-0.84%) |
Jun 13, 2024 | 58.49 | 58.49 | 56.07 | 57.28 | 67,552 | -1.23(-2.10%) |
Jun 12, 2024 | 59.04 | 59.33 | 58.46 | 58.51 | 49,753 | +0.42(+0.72%) |
Jun 11, 2024 | 57.48 | 58.38 | 57.48 | 58.09 | 48,957 | +0.09(+0.16%) |
Jun 10, 2024 | 57.51 | 58.23 | 57.51 | 58.00 | 25,578 | +0.02(+0.03%) |
Jun 07, 2024 | 58.56 | 58.68 | 57.91 | 57.98 | 32,522 | -0.88(-1.50%) |
Jun 06, 2024 | 59.01 | 59.22 | 58.52 | 58.86 | 38,359 | -0.62(-1.04%) |
Jun 05, 2024 | 58.92 | 59.60 | 58.55 | 59.48 | 41,136 | +0.51(+0.86%) |
Jun 04, 2024 | 58.82 | 59.18 | 58.26 | 58.97 | 65,779 | +0.24(+0.41%) |