Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 59.66 | 61.13 | 59.24 | 61.08 | 104,001 | +1.66(+2.79%) |
Aug 22, 2024 | 61.27 | 61.42 | 59.39 | 59.42 | 140,274 | -1.94(-3.16%) |
Aug 21, 2024 | 61.03 | 61.62 | 60.48 | 61.36 | 57,538 | +0.49(+0.80%) |
Aug 20, 2024 | 61.46 | 61.55 | 60.48 | 60.87 | 45,608 | -0.84(-1.36%) |
Aug 19, 2024 | 60.93 | 62.05 | 60.87 | 61.71 | 71,030 | +0.57(+0.93%) |
Aug 16, 2024 | 60.69 | 61.58 | 60.19 | 61.14 | 94,902 | +0.28(+0.46%) |
Aug 15, 2024 | 61.49 | 61.97 | 60.54 | 60.86 | 58,979 | -0.40(-0.65%) |
Aug 14, 2024 | 61.55 | 61.55 | 60.59 | 61.26 | 62,137 | -0.24(-0.39%) |
Aug 13, 2024 | 60.73 | 61.53 | 60.17 | 61.50 | 67,689 | +1.59(+2.65%) |
Aug 12, 2024 | 60.76 | 60.76 | 58.77 | 59.91 | 134,035 | -1.04(-1.71%) |
Aug 09, 2024 | 61.40 | 63.34 | 59.91 | 60.95 | 65,891 | -0.30(-0.49%) |
Aug 08, 2024 | 61.66 | 62.21 | 61.07 | 61.25 | 54,471 | +0.02(+0.03%) |
Aug 07, 2024 | 62.19 | 62.19 | 61.09 | 61.23 | 65,729 | +0.02(+0.03%) |
Aug 06, 2024 | 62.89 | 63.00 | 61.05 | 61.21 | 129,652 | -1.92(-3.04%) |
Aug 05, 2024 | 62.09 | 63.98 | 62.09 | 63.13 | 146,596 | -3.73(-5.58%) |
Aug 02, 2024 | 65.45 | 67.54 | 65.45 | 66.86 | 148,601 | +0.93(+1.41%) |
Aug 01, 2024 | 65.59 | 67.15 | 64.50 | 65.93 | 141,923 | -0.55(-0.83%) |
Jul 31, 2024 | 66.27 | 67.29 | 65.23 | 66.48 | 123,716 | +0.38(+0.57%) |
Jul 30, 2024 | 65.88 | 66.25 | 64.43 | 66.10 | 87,059 | +0.43(+0.65%) |
Jul 29, 2024 | 66.49 | 67.44 | 64.62 | 65.67 | 124,192 | -0.41(-0.62%) |
Jul 26, 2024 | 65.56 | 66.83 | 65.00 | 66.08 | 140,142 | +0.86(+1.32%) |
Jul 25, 2024 | 64.85 | 66.30 | 64.39 | 65.22 | 196,841 | +0.60(+0.93%) |
Jul 24, 2024 | 61.85 | 65.17 | 61.70 | 64.62 | 1,128,765 | +2.79(+4.51%) |
Jul 23, 2024 | 63.02 | 65.22 | 61.72 | 61.83 | 344,714 | -0.94(-1.50%) |
Jul 22, 2024 | 61.97 | 63.19 | 61.14 | 62.77 | 175,699 | +0.84(+1.36%) |
Jul 19, 2024 | 61.34 | 62.37 | 60.65 | 61.93 | 108,047 | +0.41(+0.67%) |
Jul 18, 2024 | 62.36 | 62.85 | 61.22 | 61.52 | 85,462 | -0.84(-1.35%) |
Jul 17, 2024 | 61.08 | 63.95 | 61.08 | 62.36 | 139,487 | +0.82(+1.33%) |
Jul 16, 2024 | 58.83 | 61.80 | 58.83 | 61.54 | 122,563 | +3.32(+5.70%) |
Jul 15, 2024 | 59.54 | 59.64 | 57.65 | 58.22 | 104,549 | -1.19(-2.00%) |
Jul 12, 2024 | 57.19 | 60.51 | 57.00 | 59.41 | 228,704 | +2.86(+5.06%) |
Jul 11, 2024 | 55.53 | 57.67 | 55.50 | 56.55 | 97,837 | +1.91(+3.50%) |
Jul 10, 2024 | 53.73 | 54.66 | 53.59 | 54.64 | 41,112 | +0.91(+1.69%) |
Jul 09, 2024 | 53.67 | 53.93 | 53.13 | 53.73 | 60,986 | -0.10(-0.19%) |
Jul 08, 2024 | 53.90 | 54.19 | 53.20 | 53.83 | 73,096 | -0.13(-0.24%) |
Jul 05, 2024 | 52.85 | 54.01 | 52.34 | 53.96 | 64,666 | +1.22(+2.31%) |
Jul 03, 2024 | 53.26 | 53.71 | 52.26 | 52.74 | 50,222 | -0.64(-1.20%) |
Jul 02, 2024 | 52.95 | 54.15 | 52.95 | 53.38 | 70,446 | +0.55(+1.04%) |
Jul 01, 2024 | 52.19 | 52.96 | 51.48 | 52.83 | 104,306 | +0.57(+1.09%) |
Jun 28, 2024 | 53.10 | 53.53 | 51.69 | 52.26 | 694,070 | -0.57(-1.08%) |
Jun 27, 2024 | 52.60 | 52.93 | 52.27 | 52.83 | 48,822 | +0.50(+0.96%) |
Jun 26, 2024 | 51.48 | 52.43 | 51.48 | 52.33 | 62,924 | +0.31(+0.60%) |
Jun 25, 2024 | 53.31 | 53.42 | 51.87 | 52.02 | 60,201 | -1.46(-2.73%) |
Jun 24, 2024 | 51.71 | 53.75 | 51.71 | 53.48 | 99,858 | +2.08(+4.05%) |
Jun 21, 2024 | 51.64 | 52.63 | 51.28 | 51.40 | 352,143 | -0.24(-0.46%) |
Jun 20, 2024 | 51.25 | 52.06 | 50.78 | 51.64 | 86,821 | +0.19(+0.37%) |
Jun 18, 2024 | 50.44 | 51.78 | 50.30 | 51.45 | 77,375 | +0.60(+1.18%) |
Jun 17, 2024 | 50.82 | 51.24 | 50.01 | 50.85 | 81,985 | -0.40(-0.78%) |
Jun 14, 2024 | 51.79 | 52.04 | 50.80 | 51.25 | 72,671 | -0.76(-1.46%) |
Jun 13, 2024 | 51.99 | 52.51 | 51.29 | 52.01 | 75,541 | +0.02(+0.04%) |
Jun 12, 2024 | 53.34 | 54.02 | 51.89 | 51.99 | 105,878 | +0.09(+0.17%) |
Jun 11, 2024 | 51.30 | 52.14 | 51.01 | 51.90 | 98,750 | -0.07(-0.13%) |
Jun 10, 2024 | 52.28 | 52.28 | 51.44 | 51.97 | 97,089 | -0.61(-1.16%) |
Jun 07, 2024 | 52.78 | 53.64 | 52.07 | 52.58 | 106,272 | -1.06(-1.98%) |
Jun 06, 2024 | 53.51 | 54.00 | 53.27 | 53.64 | 85,989 | -0.32(-0.59%) |
Jun 05, 2024 | 53.75 | 54.49 | 53.50 | 53.96 | 70,625 | +0.11(+0.20%) |
Jun 04, 2024 | 53.43 | 54.71 | 53.24 | 53.85 | 113,443 | +0.23(+0.43%) |