Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 58.16 | 58.52 | 57.68 | 58.33 | 268,847 | +0.05(+0.09%) |
Aug 26, 2024 | 59.00 | 59.42 | 57.92 | 58.28 | 330,869 | -0.47(-0.80%) |
Aug 23, 2024 | 57.25 | 59.19 | 56.78 | 58.75 | 393,647 | +1.80(+3.16%) |
Aug 22, 2024 | 57.98 | 58.36 | 56.92 | 56.95 | 417,884 | -0.96(-1.66%) |
Aug 21, 2024 | 58.33 | 58.33 | 57.16 | 57.91 | 246,368 | +0.91(+1.60%) |
Aug 20, 2024 | 57.75 | 58.11 | 56.83 | 57.00 | 229,055 | -1.02(-1.76%) |
Aug 19, 2024 | 57.84 | 58.16 | 57.33 | 58.02 | 171,437 | +0.21(+0.36%) |
Aug 16, 2024 | 58.01 | 58.39 | 57.20 | 57.81 | 221,190 | -0.05(-0.09%) |
Aug 15, 2024 | 57.41 | 58.40 | 57.12 | 57.86 | 308,284 | +1.73(+3.08%) |
Aug 14, 2024 | 56.40 | 56.53 | 55.81 | 56.13 | 248,636 | -0.19(-0.34%) |
Aug 13, 2024 | 55.75 | 56.36 | 55.11 | 56.32 | 312,983 | +1.33(+2.42%) |
Aug 12, 2024 | 56.72 | 57.22 | 54.49 | 54.99 | 326,536 | -1.73(-3.05%) |
Aug 09, 2024 | 56.14 | 56.75 | 55.05 | 56.72 | 780,622 | +0.22(+0.39%) |
Aug 08, 2024 | 55.65 | 57.43 | 54.18 | 56.50 | 527,861 | +2.21(+4.07%) |
Aug 07, 2024 | 56.47 | 56.85 | 54.29 | 54.29 | 328,489 | -1.13(-2.04%) |
Aug 06, 2024 | 57.34 | 57.81 | 55.34 | 55.42 | 380,503 | -1.35(-2.38%) |
Aug 05, 2024 | 55.78 | 57.24 | 55.50 | 56.77 | 348,184 | -1.67(-2.86%) |
Aug 02, 2024 | 58.57 | 58.80 | 57.40 | 58.44 | 259,935 | -2.04(-3.37%) |
Aug 01, 2024 | 62.60 | 63.29 | 59.62 | 60.48 | 198,735 | -2.40(-3.82%) |
Jul 31, 2024 | 62.64 | 64.15 | 61.95 | 62.88 | 172,039 | +1.01(+1.63%) |
Jul 30, 2024 | 64.23 | 64.23 | 61.84 | 61.87 | 219,539 | -1.75(-2.75%) |
Jul 29, 2024 | 64.00 | 64.28 | 63.25 | 63.62 | 178,917 | -0.22(-0.34%) |
Jul 26, 2024 | 62.39 | 63.93 | 61.80 | 63.84 | 295,193 | +2.45(+3.99%) |
Jul 25, 2024 | 60.74 | 62.20 | 60.40 | 61.39 | 232,685 | +0.67(+1.10%) |
Jul 24, 2024 | 62.20 | 62.99 | 60.70 | 60.72 | 299,425 | -1.66(-2.66%) |
Jul 23, 2024 | 61.49 | 62.61 | 61.30 | 62.38 | 201,265 | +0.81(+1.32%) |
Jul 22, 2024 | 59.52 | 61.65 | 59.52 | 61.57 | 248,297 | +2.35(+3.97%) |
Jul 19, 2024 | 58.41 | 59.40 | 57.67 | 59.22 | 274,399 | +1.28(+2.21%) |
Jul 18, 2024 | 60.26 | 60.69 | 57.41 | 57.94 | 271,080 | -2.51(-4.15%) |
Jul 17, 2024 | 59.93 | 61.12 | 59.85 | 60.45 | 313,794 | +0.06(+0.10%) |
Jul 16, 2024 | 59.30 | 60.53 | 58.97 | 60.39 | 339,975 | +1.39(+2.36%) |
Jul 15, 2024 | 57.48 | 59.10 | 57.24 | 59.00 | 410,181 | +1.86(+3.26%) |
Jul 12, 2024 | 57.83 | 57.91 | 56.86 | 57.14 | 421,937 | +0.12(+0.21%) |
Jul 11, 2024 | 56.75 | 57.62 | 56.75 | 57.02 | 262,342 | +0.63(+1.12%) |
Jul 10, 2024 | 55.80 | 56.43 | 55.78 | 56.39 | 331,383 | +0.76(+1.37%) |
Jul 09, 2024 | 56.61 | 56.72 | 55.48 | 55.63 | 628,941 | -1.11(-1.96%) |
Jul 08, 2024 | 57.37 | 57.46 | 56.71 | 56.74 | 478,124 | -0.16(-0.28%) |
Jul 05, 2024 | 58.70 | 59.03 | 56.50 | 56.90 | 715,356 | -1.93(-3.28%) |
Jul 03, 2024 | 59.88 | 59.88 | 58.61 | 58.83 | 264,110 | -0.65(-1.09%) |
Jul 02, 2024 | 59.44 | 59.93 | 59.25 | 59.48 | 396,755 | -0.13(-0.22%) |
Jul 01, 2024 | 61.75 | 61.90 | 59.38 | 59.61 | 289,723 | -1.81(-2.95%) |
Jun 28, 2024 | 60.64 | 61.42 | 60.02 | 61.42 | 439,098 | +1.30(+2.16%) |
Jun 27, 2024 | 60.76 | 60.88 | 60.07 | 60.12 | 274,013 | -0.33(-0.55%) |
Jun 26, 2024 | 61.19 | 61.19 | 60.10 | 60.45 | 312,244 | -0.91(-1.48%) |
Jun 25, 2024 | 62.78 | 63.01 | 60.90 | 61.36 | 292,265 | -1.09(-1.75%) |
Jun 24, 2024 | 64.32 | 64.50 | 62.42 | 62.45 | 347,129 | -2.17(-3.36%) |
Jun 21, 2024 | 64.22 | 64.80 | 63.12 | 64.62 | 1,641,907 | +0.82(+1.29%) |
Jun 20, 2024 | 63.02 | 63.96 | 62.94 | 63.80 | 330,545 | +0.55(+0.87%) |
Jun 18, 2024 | 62.09 | 63.52 | 61.86 | 63.25 | 302,852 | +1.27(+2.05%) |
Jun 17, 2024 | 60.37 | 62.19 | 60.24 | 61.98 | 210,125 | +1.61(+2.67%) |
Jun 14, 2024 | 59.82 | 60.39 | 59.82 | 60.37 | 296,931 | -0.26(-0.43%) |
Jun 13, 2024 | 60.55 | 60.98 | 59.33 | 60.63 | 238,622 | -0.15(-0.25%) |
Jun 12, 2024 | 60.81 | 61.34 | 60.36 | 60.78 | 291,493 | +0.78(+1.30%) |
Jun 11, 2024 | 60.77 | 60.92 | 59.96 | 60.00 | 264,383 | -0.98(-1.61%) |
Jun 10, 2024 | 60.51 | 61.51 | 60.24 | 60.98 | 240,020 | -0.03(-0.05%) |
Jun 07, 2024 | 60.74 | 61.20 | 60.20 | 61.01 | 161,060 | -0.04(-0.07%) |
Jun 06, 2024 | 61.83 | 62.15 | 60.77 | 61.05 | 260,916 | -1.00(-1.61%) |
Jun 05, 2024 | 61.10 | 62.13 | 60.49 | 62.05 | 211,501 | +1.47(+2.43%) |
Jun 04, 2024 | 61.25 | 61.25 | 59.90 | 60.58 | 281,131 | -0.89(-1.45%) |