Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2024 | 57.72 | 0 | +0.08(+0.14%) | |||
Aug 09, 2024 | 57.49 | 57.78 | 56.99 | 57.64 | 38,879 | -0.14(-0.24%) |
Aug 08, 2024 | 56.56 | 57.78 | 55.88 | 57.78 | 29,793 | +2.29(+4.13%) |
Aug 07, 2024 | 57.34 | 57.51 | 55.46 | 55.49 | 63,110 | -0.37(-0.66%) |
Aug 06, 2024 | 55.67 | 56.66 | 55.07 | 55.86 | 166,367 | +0.53(+0.96%) |
Aug 05, 2024 | 53.52 | 55.79 | 52.98 | 55.33 | 99,651 | -1.42(-2.50%) |
Aug 02, 2024 | 57.50 | 57.66 | 56.39 | 56.75 | 75,152 | -2.68(-4.51%) |
Aug 01, 2024 | 61.51 | 61.54 | 59.00 | 59.43 | 62,214 | -2.54(-4.10%) |
Jul 31, 2024 | 61.53 | 62.25 | 61.42 | 61.97 | 72,102 | +1.97(+3.28%) |
Jul 30, 2024 | 61.09 | 61.25 | 59.80 | 60.00 | 102,551 | -0.98(-1.61%) |
Jul 29, 2024 | 61.44 | 61.79 | 60.98 | 60.98 | 57,652 | -0.35(-0.57%) |
Jul 26, 2024 | 61.29 | 61.55 | 60.84 | 61.33 | 38,934 | +0.86(+1.42%) |
Jul 25, 2024 | 60.93 | 61.57 | 59.94 | 60.47 | 41,028 | -0.99(-1.61%) |
Jul 24, 2024 | 63.00 | 63.01 | 61.42 | 61.46 | 35,451 | -2.12(-3.33%) |
Jul 23, 2024 | 63.24 | 63.76 | 63.24 | 63.58 | 27,832 | -0.20(-0.31%) |
Jul 22, 2024 | 63.20 | 63.82 | 62.86 | 63.78 | 33,712 | +1.35(+2.16%) |
Jul 19, 2024 | 63.38 | 63.38 | 62.34 | 62.43 | 34,432 | -1.09(-1.72%) |
Jul 18, 2024 | 64.72 | 64.72 | 63.06 | 63.52 | 43,782 | -0.83(-1.29%) |
Jul 17, 2024 | 65.73 | 65.82 | 64.33 | 64.35 | 56,691 | -2.45(-3.67%) |
Jul 16, 2024 | 66.02 | 66.85 | 66.02 | 66.80 | 50,654 | +0.81(+1.23%) |
Jul 15, 2024 | 65.91 | 66.41 | 65.80 | 65.99 | 30,668 | +0.14(+0.21%) |
Jul 12, 2024 | 65.42 | 66.30 | 65.28 | 65.85 | 35,662 | +0.83(+1.28%) |
Jul 11, 2024 | 66.28 | 66.28 | 64.96 | 65.02 | 34,773 | -0.75(-1.14%) |
Jul 10, 2024 | 65.07 | 65.80 | 65.05 | 65.77 | 32,806 | +1.19(+1.84%) |
Jul 09, 2024 | 64.82 | 64.98 | 64.36 | 64.58 | 47,827 | -0.08(-0.12%) |
Jul 08, 2024 | 64.24 | 64.80 | 64.24 | 64.66 | 37,437 | +0.50(+0.78%) |
Jul 05, 2024 | 64.18 | 64.25 | 63.69 | 64.16 | 47,513 | +0.29(+0.45%) |
Jul 03, 2024 | 63.45 | 64.01 | 63.42 | 63.87 | 18,747 | +0.63(+1.00%) |
Jul 02, 2024 | 62.50 | 63.24 | 62.43 | 63.24 | 20,704 | +0.60(+0.96%) |
Jul 01, 2024 | 63.09 | 63.16 | 62.40 | 62.64 | 94,045 | -0.15(-0.24%) |
Jun 28, 2024 | 62.74 | 63.46 | 62.63 | 62.79 | 71,633 | +0.25(+0.41%) |
Jun 27, 2024 | 62.34 | 62.69 | 62.22 | 62.54 | 30,647 | +0.47(+0.75%) |
Jun 26, 2024 | 62.04 | 62.24 | 61.86 | 62.07 | 15,482 | -0.40(-0.64%) |
Jun 25, 2024 | 62.29 | 62.51 | 62.03 | 62.47 | 38,239 | +0.27(+0.43%) |
Jun 24, 2024 | 62.90 | 63.12 | 62.20 | 62.20 | 40,307 | -0.56(-0.89%) |
Jun 21, 2024 | 62.93 | 63.10 | 62.24 | 62.76 | 27,359 | -0.37(-0.58%) |
Jun 20, 2024 | 64.13 | 64.13 | 62.99 | 63.13 | 48,860 | -0.97(-1.51%) |
Jun 18, 2024 | 63.66 | 64.30 | 63.62 | 64.10 | 48,167 | +0.42(+0.66%) |
Jun 17, 2024 | 63.10 | 63.69 | 62.71 | 63.68 | 33,621 | +0.59(+0.93%) |
Jun 14, 2024 | 63.04 | 63.17 | 62.78 | 63.09 | 38,079 | -0.36(-0.57%) |
Jun 13, 2024 | 64.16 | 64.16 | 63.15 | 63.45 | 33,669 | -0.56(-0.87%) |
Jun 12, 2024 | 63.81 | 64.39 | 63.78 | 64.01 | 44,306 | +1.12(+1.78%) |
Jun 11, 2024 | 62.79 | 62.90 | 62.24 | 62.89 | 23,786 | -0.24(-0.38%) |
Jun 10, 2024 | 62.38 | 63.33 | 62.26 | 63.13 | 22,034 | +0.56(+0.89%) |
Jun 07, 2024 | 63.00 | 63.04 | 62.40 | 62.57 | 23,935 | -0.45(-0.71%) |
Jun 06, 2024 | 63.33 | 63.33 | 62.90 | 63.02 | 19,884 | -0.30(-0.47%) |
Jun 05, 2024 | 62.28 | 63.32 | 62.20 | 63.32 | 17,112 | +1.67(+2.72%) |
Jun 04, 2024 | 61.95 | 61.95 | 61.40 | 61.64 | 28,124 | -0.31(-0.50%) |