Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 61.49 | 62.96 | 61.35 | 61.57 | 685,079 | -0.19(-0.31%) |
Aug 15, 2024 | 61.44 | 61.87 | 60.23 | 61.76 | 985,792 | +1.42(+2.35%) |
Aug 14, 2024 | 61.04 | 61.08 | 59.76 | 60.34 | 745,362 | -0.21(-0.35%) |
Aug 13, 2024 | 60.51 | 61.16 | 59.62 | 60.55 | 793,290 | +0.68(+1.14%) |
Aug 12, 2024 | 60.58 | 60.60 | 59.45 | 59.87 | 658,796 | -0.55(-0.91%) |
Aug 09, 2024 | 60.10 | 60.84 | 59.45 | 60.42 | 768,166 | +0.55(+0.92%) |
Aug 08, 2024 | 59.61 | 60.47 | 58.92 | 59.87 | 929,808 | +1.08(+1.84%) |
Aug 07, 2024 | 62.44 | 63.05 | 58.60 | 58.79 | 1,307,002 | -2.80(-4.55%) |
Aug 06, 2024 | 61.13 | 63.01 | 60.10 | 61.59 | 750,558 | +0.12(+0.20%) |
Aug 05, 2024 | 60.01 | 62.74 | 59.17 | 61.47 | 1,042,788 | -2.87(-4.46%) |
Aug 02, 2024 | 62.72 | 64.38 | 62.14 | 64.34 | 1,085,573 | -0.94(-1.44%) |
Aug 01, 2024 | 67.46 | 68.03 | 64.59 | 65.28 | 822,591 | -1.80(-2.68%) |
Jul 31, 2024 | 68.40 | 69.62 | 66.87 | 67.08 | 1,124,710 | -1.00(-1.47%) |
Jul 30, 2024 | 68.07 | 68.49 | 66.72 | 68.08 | 760,935 | +0.31(+0.46%) |
Jul 29, 2024 | 67.75 | 68.18 | 66.80 | 67.77 | 672,462 | +0.48(+0.71%) |
Jul 26, 2024 | 67.21 | 68.92 | 66.79 | 67.29 | 933,659 | +1.77(+2.70%) |
Jul 25, 2024 | 65.34 | 67.34 | 64.41 | 65.52 | 1,266,134 | -0.06(-0.09%) |
Jul 24, 2024 | 65.30 | 67.60 | 65.30 | 65.58 | 1,385,519 | -0.35(-0.53%) |
Jul 23, 2024 | 64.63 | 66.65 | 64.44 | 65.93 | 852,807 | +0.46(+0.70%) |
Jul 22, 2024 | 64.68 | 65.52 | 63.33 | 65.47 | 661,445 | +1.17(+1.82%) |
Jul 19, 2024 | 64.39 | 65.12 | 63.77 | 64.30 | 599,084 | -0.33(-0.51%) |
Jul 18, 2024 | 64.65 | 67.66 | 64.31 | 64.63 | 763,292 | +0.26(+0.40%) |
Jul 17, 2024 | 64.59 | 65.50 | 64.22 | 64.37 | 1,002,422 | -0.92(-1.41%) |
Jul 16, 2024 | 62.52 | 65.53 | 62.17 | 65.29 | 979,011 | +3.85(+6.27%) |
Jul 15, 2024 | 61.56 | 62.60 | 61.28 | 61.44 | 796,228 | +0.41(+0.67%) |
Jul 12, 2024 | 60.00 | 61.66 | 60.00 | 61.03 | 922,703 | +1.67(+2.81%) |
Jul 11, 2024 | 57.46 | 59.42 | 57.26 | 59.36 | 1,123,250 | +4.19(+7.59%) |
Jul 10, 2024 | 54.28 | 55.27 | 54.28 | 55.17 | 643,628 | +1.27(+2.36%) |
Jul 09, 2024 | 53.50 | 54.34 | 53.33 | 53.90 | 887,270 | +0.07(+0.13%) |
Jul 08, 2024 | 54.04 | 54.66 | 53.22 | 53.83 | 748,763 | +0.30(+0.56%) |
Jul 05, 2024 | 53.75 | 54.12 | 53.17 | 53.53 | 659,906 | -0.41(-0.76%) |
Jul 03, 2024 | 53.77 | 54.78 | 53.61 | 53.94 | 353,661 | +0.05(+0.09%) |
Jul 02, 2024 | 53.75 | 54.03 | 53.24 | 53.89 | 726,615 | -0.39(-0.72%) |
Jul 01, 2024 | 55.74 | 55.87 | 53.94 | 54.28 | 822,675 | -1.16(-2.09%) |
Jun 28, 2024 | 55.83 | 56.30 | 55.18 | 55.44 | 1,419,554 | +0.20(+0.36%) |
Jun 27, 2024 | 55.24 | 55.74 | 54.95 | 55.24 | 956,930 | +0.13(+0.24%) |
Jun 26, 2024 | 55.01 | 55.39 | 54.67 | 55.11 | 693,853 | -0.12(-0.22%) |
Jun 25, 2024 | 56.44 | 56.44 | 54.98 | 55.23 | 1,080,835 | -1.44(-2.54%) |
Jun 24, 2024 | 55.36 | 57.03 | 55.36 | 56.67 | 1,082,158 | +1.36(+2.46%) |
Jun 21, 2024 | 54.32 | 55.44 | 53.60 | 55.31 | 2,798,133 | +1.00(+1.84%) |
Jun 20, 2024 | 54.64 | 55.28 | 53.96 | 54.31 | 726,973 | -0.44(-0.80%) |
Jun 18, 2024 | 55.45 | 55.88 | 54.45 | 54.75 | 943,405 | -1.29(-2.30%) |
Jun 17, 2024 | 55.37 | 56.06 | 55.27 | 56.04 | 845,292 | +0.55(+0.99%) |
Jun 14, 2024 | 55.28 | 55.55 | 54.62 | 55.49 | 847,925 | -0.82(-1.46%) |
Jun 13, 2024 | 56.35 | 56.51 | 55.55 | 56.31 | 735,150 | -0.30(-0.53%) |
Jun 12, 2024 | 58.17 | 59.42 | 56.33 | 56.61 | 996,666 | +1.36(+2.46%) |
Jun 11, 2024 | 55.68 | 55.68 | 54.69 | 55.25 | 775,675 | -0.86(-1.53%) |
Jun 10, 2024 | 55.03 | 56.34 | 54.81 | 56.11 | 847,267 | +0.59(+1.06%) |
Jun 07, 2024 | 55.52 | 55.93 | 54.99 | 55.52 | 723,820 | -1.24(-2.18%) |
Jun 06, 2024 | 57.12 | 57.49 | 56.58 | 56.76 | 559,950 | -0.39(-0.68%) |
Jun 05, 2024 | 56.70 | 57.22 | 55.99 | 57.15 | 588,316 | +0.86(+1.53%) |
Jun 04, 2024 | 57.37 | 57.59 | 56.12 | 56.29 | 874,184 | -1.53(-2.65%) |