Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 67.74 | 68.61 | 67.74 | 68.60 | 16,035 | +2.10(+3.16%) |
Aug 15, 2024 | 65.45 | 66.66 | 65.45 | 66.50 | 16,842 | +1.34(+2.05%) |
Aug 14, 2024 | 64.89 | 65.26 | 64.66 | 65.16 | 15,827 | -1.03(-1.55%) |
Aug 13, 2024 | 63.50 | 66.21 | 63.50 | 66.19 | 35,414 | +4.84(+7.89%) |
Aug 12, 2024 | 62.20 | 62.20 | 60.80 | 61.35 | 18,853 | +0.60(+0.99%) |
Aug 09, 2024 | 60.13 | 60.93 | 60.12 | 60.75 | 20,853 | -1.70(-2.72%) |
Aug 08, 2024 | 61.73 | 62.83 | 61.73 | 62.45 | 23,116 | +1.58(+2.60%) |
Aug 07, 2024 | 62.23 | 63.29 | 60.87 | 60.87 | 41,143 | +0.36(+0.59%) |
Aug 06, 2024 | 60.17 | 61.01 | 59.11 | 60.51 | 60,756 | +2.42(+4.17%) |
Aug 05, 2024 | 56.00 | 58.91 | 52.90 | 58.09 | 39,221 | -3.62(-5.87%) |
Aug 02, 2024 | 62.01 | 63.24 | 60.53 | 61.71 | 25,823 | -2.85(-4.41%) |
Aug 01, 2024 | 66.36 | 68.10 | 64.05 | 64.56 | 26,246 | -5.15(-7.38%) |
Jul 31, 2024 | 71.19 | 71.19 | 68.10 | 69.70 | 29,889 | -1.88(-2.62%) |
Jul 30, 2024 | 71.18 | 71.84 | 70.33 | 71.58 | 35,000 | +7.03(+10.89%) |
Jul 29, 2024 | 66.94 | 66.94 | 64.29 | 64.55 | 29,034 | +1.08(+1.70%) |
Jul 26, 2024 | 63.34 | 64.14 | 61.57 | 63.47 | 15,441 | +1.60(+2.59%) |
Jul 25, 2024 | 62.04 | 62.67 | 61.26 | 61.87 | 30,528 | -2.13(-3.33%) |
Jul 24, 2024 | 63.68 | 65.37 | 63.68 | 64.00 | 20,804 | -1.71(-2.60%) |
Jul 23, 2024 | 64.20 | 66.11 | 64.20 | 65.71 | 14,190 | -1.39(-2.07%) |
Jul 22, 2024 | 66.93 | 67.10 | 66.55 | 67.10 | 21,197 | -0.41(-0.61%) |
Jul 19, 2024 | 68.29 | 68.39 | 67.51 | 67.51 | 19,046 | -1.41(-2.05%) |
Jul 18, 2024 | 68.69 | 68.96 | 67.62 | 68.92 | 32,376 | +0.00(+0.00%) |
Jul 17, 2024 | 71.30 | 71.62 | 68.58 | 68.92 | 33,341 | -2.32(-3.26%) |
Jul 16, 2024 | 70.56 | 71.24 | 70.50 | 71.24 | 20,841 | +4.23(+6.31%) |
Jul 15, 2024 | 67.08 | 67.60 | 67.00 | 67.01 | 10,984 | -0.35(-0.52%) |
Jul 12, 2024 | 68.75 | 68.75 | 65.15 | 67.36 | 40,518 | -0.43(-0.63%) |
Jul 11, 2024 | 68.63 | 70.35 | 67.55 | 67.79 | 24,346 | -1.74(-2.50%) |
Jul 10, 2024 | 67.82 | 70.55 | 66.49 | 69.53 | 42,512 | +1.71(+2.52%) |
Jul 09, 2024 | 68.75 | 69.38 | 67.62 | 67.82 | 13,445 | +0.59(+0.88%) |
Jul 08, 2024 | 67.25 | 67.50 | 67.00 | 67.23 | 17,808 | -0.03(-0.04%) |
Jul 05, 2024 | 67.09 | 67.75 | 66.79 | 67.26 | 19,443 | +1.77(+2.70%) |
Jul 03, 2024 | 64.50 | 65.54 | 64.50 | 65.49 | 18,182 | +2.88(+4.60%) |
Jul 02, 2024 | 61.62 | 62.61 | 61.62 | 62.61 | 40,010 | +1.62(+2.66%) |
Jul 01, 2024 | 63.16 | 63.16 | 60.84 | 60.99 | 42,099 | -0.97(-1.57%) |
Jun 28, 2024 | 63.47 | 63.47 | 61.58 | 61.96 | 35,516 | +0.05(+0.08%) |
Jun 27, 2024 | 61.80 | 61.94 | 60.78 | 61.91 | 20,868 | +1.25(+2.06%) |
Jun 26, 2024 | 63.03 | 63.03 | 59.96 | 60.66 | 27,096 | +0.44(+0.73%) |
Jun 25, 2024 | 61.79 | 61.79 | 59.89 | 60.22 | 23,811 | -0.22(-0.36%) |
Jun 24, 2024 | 59.78 | 60.90 | 59.78 | 60.44 | 23,372 | +1.44(+2.43%) |
Jun 21, 2024 | 60.92 | 60.92 | 58.89 | 59.00 | 31,395 | -1.70(-2.80%) |
Jun 20, 2024 | 61.28 | 62.71 | 60.33 | 60.70 | 144,659 | -0.75(-1.22%) |
Jun 18, 2024 | 61.00 | 61.92 | 60.70 | 61.45 | 225,715 | +3.65(+6.31%) |
Jun 17, 2024 | 58.00 | 58.43 | 57.25 | 57.80 | 157,276 | +1.52(+2.70%) |
Jun 14, 2024 | 56.07 | 56.28 | 55.87 | 56.28 | 11,583 | +0.67(+1.20%) |
Jun 13, 2024 | 57.00 | 57.00 | 55.29 | 55.61 | 11,256 | -1.00(-1.76%) |
Jun 12, 2024 | 56.59 | 57.50 | 56.54 | 56.61 | 23,005 | +3.14(+5.87%) |
Jun 11, 2024 | 52.73 | 53.47 | 52.73 | 53.47 | 52,809 | -0.65(-1.20%) |
Jun 10, 2024 | 53.70 | 54.19 | 53.66 | 54.12 | 11,259 | +0.80(+1.49%) |
Jun 07, 2024 | 53.42 | 53.56 | 53.23 | 53.32 | 9,330 | +0.21(+0.40%) |
Jun 06, 2024 | 53.41 | 53.71 | 53.00 | 53.11 | 11,916 | -0.51(-0.95%) |
Jun 05, 2024 | 53.12 | 53.62 | 53.12 | 53.62 | 10,954 | +0.90(+1.71%) |
Jun 04, 2024 | 52.47 | 53.05 | 52.25 | 52.72 | 25,772 | +1.29(+2.51%) |