Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 08, 2024 | 58.95 | 59.42 | 58.54 | 59.30 | 2,030,872 | +1.29(+2.22%) |
Aug 07, 2024 | 59.99 | 59.99 | 57.95 | 58.01 | 598,468 | +0.65(+1.13%) |
Aug 06, 2024 | 56.83 | 57.83 | 56.72 | 57.36 | 544,579 | +0.16(+0.28%) |
Aug 05, 2024 | 56.72 | 57.52 | 55.65 | 57.20 | 656,775 | -1.97(-3.33%) |
Aug 02, 2024 | 58.85 | 59.28 | 58.85 | 59.17 | 486,386 | -1.02(-1.69%) |
Aug 01, 2024 | 61.02 | 61.15 | 59.97 | 60.19 | 487,496 | -0.99(-1.62%) |
Jul 31, 2024 | 61.06 | 61.36 | 60.87 | 61.18 | 1,027,461 | +1.33(+2.22%) |
Jul 30, 2024 | 60.13 | 60.13 | 59.63 | 59.85 | 258,646 | -0.25(-0.42%) |
Jul 29, 2024 | 60.56 | 60.56 | 59.88 | 60.10 | 230,012 | -0.30(-0.50%) |
Jul 26, 2024 | 60.33 | 60.49 | 60.09 | 60.40 | 276,388 | +0.75(+1.26%) |
Jul 25, 2024 | 59.43 | 60.11 | 59.33 | 59.65 | 301,555 | -0.31(-0.52%) |
Jul 24, 2024 | 60.50 | 60.61 | 59.92 | 59.96 | 506,601 | -0.80(-1.32%) |
Jul 23, 2024 | 61.08 | 61.08 | 60.62 | 60.76 | 387,428 | -0.45(-0.74%) |
Jul 22, 2024 | 61.10 | 61.27 | 60.93 | 61.21 | 435,786 | +0.49(+0.81%) |
Jul 19, 2024 | 61.05 | 61.16 | 60.65 | 60.72 | 429,050 | -0.71(-1.16%) |
Jul 18, 2024 | 62.03 | 62.14 | 61.27 | 61.43 | 501,721 | -0.60(-0.97%) |
Jul 17, 2024 | 62.31 | 62.42 | 62.01 | 62.03 | 575,146 | -1.07(-1.70%) |
Jul 16, 2024 | 62.79 | 63.12 | 62.76 | 63.10 | 345,336 | +0.31(+0.49%) |
Jul 15, 2024 | 63.13 | 63.13 | 62.74 | 62.79 | 349,682 | -0.67(-1.06%) |
Jul 12, 2024 | 63.29 | 63.64 | 63.27 | 63.46 | 338,313 | +0.27(+0.43%) |
Jul 11, 2024 | 63.56 | 63.56 | 63.02 | 63.19 | 247,672 | +0.31(+0.49%) |
Jul 10, 2024 | 62.71 | 62.88 | 62.58 | 62.88 | 253,006 | +0.33(+0.53%) |
Jul 09, 2024 | 62.49 | 62.63 | 62.30 | 62.55 | 425,173 | +0.10(+0.16%) |
Jul 08, 2024 | 62.72 | 62.72 | 62.32 | 62.45 | 270,450 | -0.07(-0.11%) |
Jul 05, 2024 | 62.53 | 62.57 | 62.13 | 62.52 | 219,469 | +0.29(+0.47%) |
Jul 03, 2024 | 61.73 | 62.30 | 61.73 | 62.23 | 630,073 | +0.87(+1.42%) |
Jul 02, 2024 | 61.24 | 61.37 | 60.96 | 61.36 | 471,602 | +0.23(+0.38%) |
Jul 01, 2024 | 61.57 | 61.57 | 61.07 | 61.13 | 228,564 | +0.04(+0.07%) |
Jun 28, 2024 | 61.26 | 61.35 | 60.89 | 61.09 | 187,308 | +0.28(+0.46%) |
Jun 27, 2024 | 61.05 | 61.05 | 60.72 | 60.81 | 213,247 | -0.07(-0.11%) |
Jun 26, 2024 | 60.84 | 60.98 | 60.71 | 60.88 | 968,002 | -0.12(-0.20%) |
Jun 25, 2024 | 61.06 | 61.06 | 60.81 | 61.00 | 413,749 | -0.11(-0.18%) |
Jun 24, 2024 | 61.40 | 61.50 | 61.04 | 61.11 | 220,889 | +0.02(+0.03%) |
Jun 21, 2024 | 61.26 | 61.26 | 61.06 | 61.09 | 218,139 | -0.28(-0.45%) |
Jun 20, 2024 | 61.86 | 61.86 | 61.10 | 61.37 | 359,528 | -0.14(-0.23%) |
Jun 18, 2024 | 61.26 | 61.62 | 61.20 | 61.51 | 352,849 | +0.54(+0.88%) |
Jun 17, 2024 | 60.75 | 61.11 | 60.59 | 60.97 | 173,396 | +0.35(+0.57%) |
Jun 14, 2024 | 60.42 | 60.65 | 60.35 | 60.63 | 187,855 | +0.06(+0.10%) |
Jun 13, 2024 | 60.80 | 60.91 | 60.33 | 60.57 | 286,955 | -0.09(-0.15%) |
Jun 12, 2024 | 60.95 | 61.02 | 60.52 | 60.66 | 279,645 | +0.60(+1.01%) |
Jun 11, 2024 | 60.19 | 60.29 | 59.75 | 60.05 | 431,965 | -0.29(-0.48%) |
Jun 10, 2024 | 59.99 | 60.42 | 59.87 | 60.34 | 284,344 | +0.42(+0.69%) |
Jun 07, 2024 | 60.42 | 60.42 | 59.85 | 59.92 | 298,639 | -0.52(-0.85%) |
Jun 06, 2024 | 60.47 | 60.49 | 60.22 | 60.44 | 234,870 | +0.27(+0.44%) |
Jun 05, 2024 | 59.90 | 60.17 | 59.69 | 60.17 | 425,643 | +0.97(+1.64%) |
Jun 04, 2024 | 59.35 | 59.59 | 58.85 | 59.20 | 316,295 | -1.23(-2.03%) |