Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 61.62 | 62.32 | 61.59 | 62.28 | 181,003 | +1.04(+1.70%) |
Aug 22, 2024 | 61.77 | 61.84 | 61.23 | 61.24 | 483,069 | -0.40(-0.65%) |
Aug 21, 2024 | 61.38 | 61.72 | 61.28 | 61.64 | 157,188 | +0.52(+0.85%) |
Aug 20, 2024 | 61.10 | 61.28 | 60.99 | 61.12 | 137,851 | -0.10(-0.16%) |
Aug 19, 2024 | 60.84 | 61.30 | 60.84 | 61.22 | 176,728 | +0.64(+1.06%) |
Aug 16, 2024 | 60.25 | 60.62 | 60.24 | 60.58 | 158,583 | +0.32(+0.53%) |
Aug 15, 2024 | 60.00 | 60.34 | 60.00 | 60.26 | 135,265 | +0.62(+1.04%) |
Aug 14, 2024 | 59.46 | 59.71 | 59.46 | 59.64 | 246,100 | +0.36(+0.61%) |
Aug 13, 2024 | 58.68 | 59.31 | 58.68 | 59.28 | 226,005 | +0.79(+1.35%) |
Aug 12, 2024 | 58.58 | 58.65 | 58.37 | 58.49 | 302,563 | -0.16(-0.27%) |
Aug 09, 2024 | 58.21 | 58.67 | 58.12 | 58.65 | 351,412 | +0.32(+0.55%) |
Aug 08, 2024 | 57.82 | 58.35 | 57.67 | 58.33 | 467,359 | +0.88(+1.53%) |
Aug 07, 2024 | 58.04 | 58.21 | 57.39 | 57.45 | 508,267 | +0.10(+0.17%) |
Aug 06, 2024 | 56.80 | 57.66 | 56.77 | 57.35 | 457,039 | +0.15(+0.26%) |
Aug 05, 2024 | 56.75 | 57.54 | 56.65 | 57.20 | 991,825 | -1.23(-2.11%) |
Aug 02, 2024 | 58.45 | 58.57 | 58.05 | 58.43 | 448,045 | -0.41(-0.70%) |
Aug 01, 2024 | 59.62 | 59.79 | 58.60 | 58.84 | 534,093 | -1.21(-2.01%) |
Jul 31, 2024 | 60.11 | 60.33 | 59.91 | 60.05 | 422,482 | +0.55(+0.92%) |
Jul 30, 2024 | 59.56 | 59.65 | 59.27 | 59.50 | 225,302 | +0.17(+0.29%) |
Jul 29, 2024 | 59.50 | 59.50 | 59.10 | 59.33 | 304,734 | -0.41(-0.69%) |
Jul 26, 2024 | 59.40 | 59.83 | 59.37 | 59.74 | 1,775,467 | +0.81(+1.37%) |
Jul 25, 2024 | 58.88 | 59.44 | 58.63 | 58.93 | 605,116 | -0.20(-0.34%) |
Jul 24, 2024 | 59.60 | 59.69 | 59.10 | 59.13 | 1,486,641 | -0.55(-0.92%) |
Jul 23, 2024 | 59.80 | 59.85 | 59.67 | 59.68 | 651,148 | -0.48(-0.80%) |
Jul 22, 2024 | 60.05 | 60.19 | 59.87 | 60.16 | 833,461 | +0.82(+1.38%) |
Jul 19, 2024 | 59.50 | 59.56 | 59.27 | 59.34 | 559,023 | -0.34(-0.57%) |
Jul 18, 2024 | 60.48 | 60.48 | 59.58 | 59.68 | 1,009,601 | -0.52(-0.86%) |
Jul 17, 2024 | 60.16 | 60.43 | 60.11 | 60.20 | 2,534,905 | -0.33(-0.55%) |
Jul 16, 2024 | 60.08 | 60.53 | 60.03 | 60.53 | 829,938 | +0.19(+0.31%) |
Jul 15, 2024 | 60.79 | 60.84 | 60.28 | 60.34 | 6,079,423 | -0.66(-1.08%) |
Jul 12, 2024 | 60.85 | 61.26 | 60.84 | 61.00 | 9,362,205 | +0.68(+1.13%) |
Jul 11, 2024 | 60.62 | 60.73 | 60.32 | 60.32 | 3,334,410 | +0.15(+0.25%) |
Jul 10, 2024 | 59.69 | 60.20 | 59.69 | 60.17 | 186,350 | +0.74(+1.25%) |
Jul 09, 2024 | 59.57 | 59.59 | 59.25 | 59.43 | 338,048 | -0.49(-0.82%) |
Jul 08, 2024 | 60.34 | 60.36 | 59.87 | 59.92 | 376,299 | -0.27(-0.45%) |
Jul 05, 2024 | 60.26 | 60.29 | 59.77 | 60.19 | 194,959 | +0.46(+0.77%) |
Jul 03, 2024 | 59.43 | 59.76 | 59.43 | 59.73 | 332,238 | +0.62(+1.05%) |
Jul 02, 2024 | 58.77 | 59.11 | 58.67 | 59.11 | 276,214 | -0.12(-0.19%) |
Jul 01, 2024 | 59.42 | 59.57 | 59.00 | 59.23 | 258,510 | +0.34(+0.59%) |
Jun 28, 2024 | 58.79 | 59.00 | 58.65 | 58.88 | 426,746 | -0.11(-0.19%) |
Jun 27, 2024 | 59.13 | 59.21 | 58.84 | 58.99 | 374,256 | -0.07(-0.12%) |
Jun 26, 2024 | 58.92 | 59.13 | 58.83 | 59.06 | 219,954 | -0.52(-0.87%) |
Jun 25, 2024 | 59.32 | 59.62 | 59.28 | 59.58 | 238,429 | -0.06(-0.10%) |
Jun 24, 2024 | 59.55 | 59.92 | 59.53 | 59.64 | 160,652 | +0.54(+0.91%) |
Jun 21, 2024 | 58.99 | 59.17 | 58.85 | 59.10 | 189,416 | -0.42(-0.71%) |
Jun 20, 2024 | 59.42 | 59.68 | 59.31 | 59.52 | 322,909 | +0.10(+0.17%) |
Jun 18, 2024 | 59.17 | 59.46 | 59.17 | 59.43 | 1,309,838 | +0.26(+0.43%) |
Jun 17, 2024 | 58.81 | 59.18 | 58.59 | 59.17 | 749,480 | +0.38(+0.65%) |
Jun 14, 2024 | 58.65 | 58.81 | 58.36 | 58.79 | 281,116 | -0.85(-1.42%) |
Jun 13, 2024 | 60.05 | 60.05 | 59.40 | 59.63 | 341,093 | -0.87(-1.45%) |
Jun 12, 2024 | 60.71 | 60.85 | 60.40 | 60.51 | 282,914 | +0.89(+1.50%) |
Jun 11, 2024 | 59.54 | 59.75 | 59.22 | 59.61 | 1,170,717 | -0.69(-1.14%) |
Jun 10, 2024 | 59.86 | 60.33 | 59.76 | 60.30 | 277,442 | -0.21(-0.34%) |
Jun 07, 2024 | 60.68 | 60.86 | 60.45 | 60.51 | 196,934 | -0.75(-1.22%) |
Jun 06, 2024 | 61.02 | 61.27 | 61.02 | 61.25 | 448,511 | +0.29(+0.47%) |
Jun 05, 2024 | 60.91 | 61.00 | 60.60 | 60.97 | 234,906 | +0.58(+0.97%) |
Jun 04, 2024 | 60.34 | 60.44 | 60.11 | 60.38 | 169,010 | -0.12(-0.20%) |