Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 59.47 | 60.38 | 59.47 | 60.35 | 14,555 | +2.02(+3.46%) |
Aug 16, 2024 | 57.80 | 58.33 | 57.80 | 58.33 | 23,330 | +0.21(+0.36%) |
Aug 15, 2024 | 57.78 | 58.13 | 57.75 | 58.12 | 12,190 | +0.97(+1.71%) |
Aug 14, 2024 | 57.13 | 57.32 | 56.98 | 57.15 | 6,449 | -0.16(-0.27%) |
Aug 13, 2024 | 56.80 | 57.39 | 56.71 | 57.30 | 16,383 | -0.64(-1.10%) |
Aug 12, 2024 | 57.62 | 58.07 | 57.34 | 57.94 | 11,908 | +0.90(+1.58%) |
Aug 09, 2024 | 56.89 | 57.40 | 56.89 | 57.04 | 12,909 | +0.65(+1.15%) |
Aug 08, 2024 | 55.85 | 56.66 | 55.72 | 56.39 | 30,312 | +0.47(+0.84%) |
Aug 07, 2024 | 57.08 | 57.13 | 55.92 | 55.92 | 30,529 | -1.13(-1.98%) |
Aug 06, 2024 | 56.17 | 57.39 | 56.17 | 57.05 | 33,833 | -0.01(-0.01%) |
Aug 05, 2024 | 57.05 | 57.36 | 56.68 | 57.06 | 18,417 | -1.97(-3.34%) |
Aug 02, 2024 | 59.03 | 59.28 | 58.67 | 59.03 | 11,177 | -0.12(-0.20%) |
Aug 01, 2024 | 59.93 | 59.96 | 58.68 | 59.15 | 6,674 | -2.24(-3.65%) |
Jul 31, 2024 | 60.73 | 61.43 | 60.61 | 61.39 | 10,278 | +2.38(+4.03%) |
Jul 30, 2024 | 58.39 | 59.08 | 58.39 | 59.01 | 18,592 | +0.21(+0.36%) |
Jul 29, 2024 | 59.27 | 59.27 | 58.76 | 58.80 | 30,892 | -0.55(-0.93%) |
Jul 26, 2024 | 59.80 | 59.96 | 59.27 | 59.35 | 13,479 | +0.26(+0.44%) |
Jul 25, 2024 | 58.46 | 59.39 | 58.11 | 59.09 | 12,014 | +0.10(+0.17%) |
Jul 24, 2024 | 59.38 | 59.38 | 58.69 | 58.99 | 10,027 | +0.19(+0.32%) |
Jul 23, 2024 | 58.46 | 58.90 | 58.46 | 58.80 | 10,735 | -0.07(-0.12%) |
Jul 22, 2024 | 58.83 | 59.67 | 58.76 | 58.87 | 8,338 | +0.22(+0.38%) |
Jul 19, 2024 | 58.67 | 58.67 | 58.24 | 58.65 | 3,996 | -5.95(-9.21%) |
Jul 18, 2024 | 65.29 | 65.36 | 64.44 | 64.60 | 4,873 | -0.18(-0.27%) |
Jul 17, 2024 | 64.90 | 64.90 | 64.78 | 64.78 | 1,921 | -0.84(-1.28%) |
Jul 16, 2024 | 64.87 | 65.61 | 64.87 | 65.61 | 1,821 | -0.84(-1.26%) |
Jul 15, 2024 | 66.07 | 66.66 | 65.72 | 66.45 | 4,437 | -1.97(-2.88%) |
Jul 12, 2024 | 68.26 | 68.64 | 68.23 | 68.42 | 2,334 | +0.55(+0.81%) |
Jul 11, 2024 | 67.78 | 67.88 | 67.30 | 67.87 | 3,963 | +0.72(+1.08%) |
Jul 10, 2024 | 66.95 | 67.16 | 66.75 | 67.15 | 8,883 | +0.45(+0.67%) |
Jul 09, 2024 | 66.30 | 66.70 | 66.06 | 66.70 | 3,506 | +0.28(+0.42%) |
Jul 08, 2024 | 66.70 | 66.70 | 65.46 | 66.42 | 5,631 | -0.73(-1.09%) |
Jul 05, 2024 | 66.52 | 67.51 | 66.37 | 67.16 | 4,127 | +1.31(+2.00%) |
Jul 03, 2024 | 66.14 | 66.14 | 65.84 | 65.84 | 1,665 | +2.13(+3.34%) |
Jul 02, 2024 | 63.82 | 63.82 | 62.96 | 63.71 | 12,782 | -0.80(-1.24%) |
Jul 01, 2024 | 64.96 | 64.96 | 63.88 | 64.51 | 9,414 | +0.57(+0.90%) |
Jun 28, 2024 | 63.79 | 64.26 | 63.73 | 63.94 | 5,867 | +0.01(+0.01%) |
Jun 27, 2024 | 63.87 | 63.96 | 63.65 | 63.93 | 3,031 | -1.09(-1.68%) |
Jun 26, 2024 | 64.63 | 65.10 | 64.29 | 65.02 | 3,756 | -1.03(-1.56%) |
Jun 25, 2024 | 65.70 | 66.05 | 65.58 | 66.05 | 6,238 | -0.77(-1.15%) |
Jun 24, 2024 | 66.84 | 66.96 | 66.20 | 66.82 | 6,862 | -0.99(-1.46%) |
Jun 21, 2024 | 66.36 | 67.81 | 65.13 | 67.81 | 4,488 | +1.57(+2.37%) |
Jun 20, 2024 | 66.55 | 66.86 | 66.24 | 66.24 | 4,857 | +1.30(+2.00%) |
Jun 18, 2024 | 64.77 | 65.20 | 64.07 | 64.94 | 9,390 | +0.72(+1.12%) |
Jun 17, 2024 | 63.63 | 64.26 | 63.63 | 64.22 | 5,107 | -0.63(-0.97%) |
Jun 14, 2024 | 63.82 | 64.85 | 63.79 | 64.85 | 5,318 | -1.66(-2.50%) |
Jun 13, 2024 | 66.65 | 66.65 | 65.95 | 66.51 | 2,180 | -0.85(-1.26%) |
Jun 12, 2024 | 67.55 | 68.15 | 67.11 | 67.36 | 4,087 | +1.18(+1.78%) |
Jun 11, 2024 | 65.53 | 66.18 | 65.49 | 66.18 | 4,408 | -1.29(-1.91%) |
Jun 10, 2024 | 66.57 | 67.49 | 66.57 | 67.47 | 3,036 | +1.11(+1.68%) |
Jun 07, 2024 | 66.94 | 66.94 | 66.36 | 66.36 | 1,550 | -2.69(-3.90%) |
Jun 06, 2024 | 68.70 | 69.34 | 68.70 | 69.05 | 4,662 | +0.35(+0.51%) |
Jun 05, 2024 | 67.88 | 68.70 | 67.54 | 68.70 | 6,991 | +1.19(+1.76%) |
Jun 04, 2024 | 67.19 | 67.70 | 67.12 | 67.51 | 6,362 | -1.90(-2.74%) |