Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 61.85 | 62.35 | 61.84 | 62.29 | 291,397 | +0.33(+0.53%) |
Aug 16, 2024 | 61.04 | 62.18 | 60.97 | 61.96 | 630,724 | +0.87(+1.42%) |
Aug 15, 2024 | 61.17 | 61.92 | 60.95 | 61.09 | 574,913 | +0.89(+1.48%) |
Aug 14, 2024 | 60.49 | 60.54 | 59.71 | 60.20 | 313,942 | -0.31(-0.51%) |
Aug 13, 2024 | 60.50 | 60.74 | 59.79 | 60.51 | 578,102 | +0.48(+0.80%) |
Aug 12, 2024 | 60.87 | 61.69 | 59.88 | 60.03 | 387,752 | -0.42(-0.69%) |
Aug 09, 2024 | 60.36 | 60.56 | 60.06 | 60.45 | 299,821 | -0.04(-0.07%) |
Aug 08, 2024 | 60.63 | 60.84 | 60.23 | 60.49 | 370,573 | +0.64(+1.07%) |
Aug 07, 2024 | 60.79 | 61.18 | 59.73 | 59.85 | 349,625 | -0.20(-0.33%) |
Aug 06, 2024 | 59.33 | 60.86 | 58.87 | 60.05 | 483,553 | +0.77(+1.30%) |
Aug 05, 2024 | 59.68 | 60.51 | 58.19 | 59.28 | 521,209 | -1.72(-2.82%) |
Aug 02, 2024 | 61.42 | 61.70 | 60.30 | 61.00 | 688,233 | -1.82(-2.90%) |
Aug 01, 2024 | 64.42 | 64.99 | 62.59 | 62.82 | 620,861 | -1.89(-2.92%) |
Jul 31, 2024 | 64.88 | 65.86 | 64.32 | 64.71 | 1,057,734 | -0.20(-0.31%) |
Jul 30, 2024 | 65.05 | 65.46 | 64.11 | 64.91 | 483,318 | -0.09(-0.14%) |
Jul 29, 2024 | 65.44 | 65.44 | 64.22 | 65.00 | 850,685 | -0.08(-0.12%) |
Jul 26, 2024 | 64.62 | 65.83 | 64.61 | 65.08 | 698,722 | +0.84(+1.31%) |
Jul 25, 2024 | 63.63 | 65.38 | 63.49 | 64.24 | 832,730 | +0.55(+0.86%) |
Jul 24, 2024 | 63.57 | 64.47 | 63.48 | 63.69 | 829,253 | -0.31(-0.48%) |
Jul 23, 2024 | 63.52 | 64.91 | 63.52 | 64.00 | 629,582 | +0.22(+0.34%) |
Jul 22, 2024 | 63.30 | 64.25 | 63.30 | 63.78 | 938,045 | +0.55(+0.87%) |
Jul 19, 2024 | 63.82 | 64.39 | 63.16 | 63.23 | 1,085,854 | -0.28(-0.44%) |
Jul 18, 2024 | 61.86 | 63.74 | 61.86 | 63.51 | 1,495,036 | +1.82(+2.95%) |
Jul 17, 2024 | 60.48 | 62.07 | 60.26 | 61.69 | 780,870 | +0.44(+0.72%) |
Jul 16, 2024 | 59.92 | 61.43 | 59.13 | 61.25 | 829,686 | +1.69(+2.84%) |
Jul 15, 2024 | 58.74 | 59.88 | 58.72 | 59.56 | 474,231 | +1.43(+2.46%) |
Jul 12, 2024 | 57.84 | 58.33 | 57.41 | 58.13 | 522,663 | +0.61(+1.06%) |
Jul 11, 2024 | 57.57 | 58.19 | 57.45 | 57.52 | 659,927 | +0.52(+0.91%) |
Jul 10, 2024 | 56.22 | 57.32 | 56.15 | 57.00 | 807,072 | +0.70(+1.24%) |
Jul 09, 2024 | 55.39 | 56.33 | 55.20 | 56.30 | 517,600 | +0.91(+1.64%) |
Jul 08, 2024 | 55.45 | 55.88 | 55.34 | 55.39 | 518,305 | +0.37(+0.67%) |
Jul 05, 2024 | 55.24 | 55.75 | 54.88 | 55.02 | 756,856 | -0.45(-0.81%) |
Jul 03, 2024 | 56.19 | 56.36 | 55.47 | 55.47 | 308,568 | -0.40(-0.72%) |
Jul 02, 2024 | 55.00 | 56.12 | 55.00 | 55.87 | 380,634 | +0.65(+1.18%) |
Jul 01, 2024 | 55.64 | 56.09 | 55.20 | 55.22 | 472,684 | -0.56(-1.00%) |
Jun 28, 2024 | 55.00 | 55.95 | 54.89 | 55.78 | 720,868 | +1.07(+1.96%) |
Jun 27, 2024 | 54.33 | 54.91 | 53.94 | 54.71 | 405,774 | +0.38(+0.70%) |
Jun 26, 2024 | 53.85 | 54.39 | 53.50 | 54.33 | 434,962 | +0.39(+0.72%) |
Jun 25, 2024 | 54.33 | 54.39 | 53.45 | 53.94 | 399,172 | -0.16(-0.30%) |
Jun 24, 2024 | 54.29 | 54.92 | 53.95 | 54.10 | 606,241 | +0.01(+0.02%) |
Jun 21, 2024 | 53.60 | 54.09 | 53.18 | 54.09 | 1,079,623 | +0.64(+1.20%) |
Jun 20, 2024 | 53.36 | 53.68 | 53.23 | 53.45 | 267,119 | -0.12(-0.22%) |
Jun 18, 2024 | 53.45 | 54.22 | 53.13 | 53.57 | 311,162 | +0.12(+0.22%) |
Jun 17, 2024 | 52.75 | 53.50 | 52.56 | 53.45 | 321,919 | +0.50(+0.94%) |
Jun 14, 2024 | 52.47 | 52.99 | 52.47 | 52.95 | 336,528 | -0.01(-0.02%) |
Jun 13, 2024 | 53.91 | 53.91 | 52.96 | 52.96 | 264,046 | -0.99(-1.84%) |
Jun 12, 2024 | 54.31 | 54.84 | 53.52 | 53.95 | 413,876 | +0.60(+1.12%) |
Jun 11, 2024 | 53.39 | 53.62 | 52.75 | 53.35 | 406,512 | -0.25(-0.47%) |
Jun 10, 2024 | 53.82 | 54.06 | 53.19 | 53.60 | 333,654 | -0.66(-1.22%) |
Jun 07, 2024 | 53.84 | 54.34 | 53.75 | 54.26 | 266,657 | -0.03(-0.06%) |
Jun 06, 2024 | 54.05 | 54.56 | 53.92 | 54.29 | 417,460 | +0.06(+0.11%) |
Jun 05, 2024 | 54.44 | 54.83 | 53.84 | 54.23 | 415,967 | +0.05(+0.09%) |
Jun 04, 2024 | 54.15 | 54.85 | 54.14 | 54.18 | 461,830 | -0.53(-0.96%) |