Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 59.46 | 60.91 | 59.30 | 60.91 | 1,881 | +2.57(+4.41%) |
Aug 15, 2024 | 60.77 | 60.91 | 58.00 | 58.34 | 9,952 | -2.13(-3.52%) |
Aug 14, 2024 | 60.71 | 60.71 | 60.47 | 60.47 | 791 | -1.79(-2.87%) |
Aug 13, 2024 | 61.09 | 62.31 | 60.89 | 62.26 | 687 | +1.76(+2.91%) |
Aug 12, 2024 | 61.00 | 61.23 | 60.49 | 60.49 | 1,953 | -1.06(-1.72%) |
Aug 09, 2024 | 61.76 | 61.76 | 61.42 | 61.55 | 1,253 | +1.06(+1.76%) |
Aug 08, 2024 | 58.10 | 60.75 | 58.10 | 60.49 | 2,311 | +4.91(+8.83%) |
Aug 07, 2024 | 58.26 | 58.29 | 55.58 | 55.58 | 5,064 | -2.57(-4.42%) |
Aug 06, 2024 | 56.35 | 58.15 | 56.35 | 58.15 | 1,657 | +3.50(+6.41%) |
Aug 05, 2024 | 51.00 | 56.42 | 51.00 | 54.65 | 14,557 | -10.55(-16.18%) |
Aug 02, 2024 | 68.08 | 68.08 | 65.20 | 65.20 | 1,838 | -1.20(-1.80%) |
Aug 01, 2024 | 67.80 | 68.06 | 65.71 | 66.39 | 9,152 | -4.17(-5.91%) |
Jul 31, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 566 | -0.65(-0.91%) |
Jul 30, 2024 | 71.41 | 71.41 | 70.95 | 71.21 | 1,234 | -1.34(-1.84%) |
Jul 29, 2024 | 74.44 | 74.44 | 72.06 | 72.55 | 6,219 | -0.60(-0.83%) |
Jul 26, 2024 | 73.03 | 73.15 | 72.33 | 73.15 | 1,504 | +3.55(+5.10%) |
Jul 25, 2024 | 69.24 | 70.04 | 69.24 | 69.60 | 1,022 | -2.09(-2.91%) |
Jul 24, 2024 | 73.45 | 73.45 | 71.69 | 71.69 | 943 | -0.40(-0.55%) |
Jul 23, 2024 | 73.07 | 73.07 | 72.05 | 72.09 | 1,799 | -2.48(-3.32%) |
Jul 22, 2024 | 73.71 | 74.57 | 73.10 | 74.57 | 2,079 | +0.55(+0.74%) |
Jul 19, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 289 | +3.75(+5.34%) |
Jul 18, 2024 | 71.42 | 71.42 | 70.13 | 70.26 | 4,057 | -0.96(-1.34%) |
Jul 17, 2024 | 72.02 | 72.02 | 70.52 | 71.22 | 3,104 | -0.65(-0.91%) |
Jul 16, 2024 | 70.38 | 71.87 | 70.15 | 71.87 | 2,179 | +1.69(+2.41%) |
Jul 15, 2024 | 69.51 | 70.63 | 69.31 | 70.18 | 2,850 | +6.20(+9.68%) |
Jul 12, 2024 | 63.95 | 64.35 | 63.95 | 63.99 | 2,447 | +0.38(+0.59%) |
Jul 11, 2024 | 65.30 | 65.30 | 63.61 | 63.61 | 1,225 | -0.01(-0.01%) |
Jul 10, 2024 | 63.70 | 64.00 | 63.62 | 63.62 | 1,931 | -0.14(-0.22%) |
Jul 09, 2024 | 64.29 | 64.29 | 63.20 | 63.76 | 2,262 | +1.37(+2.20%) |
Jul 08, 2024 | 62.77 | 63.26 | 61.65 | 62.39 | 2,651 | +0.15(+0.25%) |
Jul 05, 2024 | 61.47 | 62.46 | 61.24 | 62.23 | 3,843 | -4.95(-7.37%) |
Jul 03, 2024 | 67.05 | 67.18 | 67.05 | 67.18 | 810 | -1.76(-2.56%) |
Jul 02, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 1,238 | -1.36(-1.94%) |
Jul 01, 2024 | 70.04 | 70.42 | 70.04 | 70.31 | 920 | +3.05(+4.53%) |
Jun 28, 2024 | 69.11 | 69.11 | 67.26 | 67.26 | 2,256 | -1.66(-2.40%) |
Jun 27, 2024 | 69.24 | 69.24 | 68.92 | 68.92 | 679 | +0.57(+0.83%) |
Jun 26, 2024 | 68.57 | 68.57 | 67.91 | 68.35 | 988 | -0.98(-1.42%) |
Jun 25, 2024 | 68.44 | 69.45 | 68.44 | 69.33 | 1,200 | +3.06(+4.62%) |
Jun 24, 2024 | 68.11 | 68.11 | 66.27 | 66.27 | 2,604 | -5.43(-7.57%) |
Jun 21, 2024 | 71.12 | 71.70 | 70.79 | 71.70 | 818 | -0.57(-0.80%) |
Jun 20, 2024 | 72.50 | 72.50 | 72.07 | 72.27 | 2,361 | +1.21(+1.71%) |
Jun 18, 2024 | 71.44 | 71.51 | 71.06 | 71.06 | 1,290 | -2.85(-3.85%) |
Jun 17, 2024 | 72.43 | 73.90 | 72.43 | 73.90 | 1,283 | +1.77(+2.45%) |
Jun 14, 2024 | 74.15 | 74.15 | 71.63 | 72.13 | 2,002 | -1.47(-2.00%) |
Jun 13, 2024 | 75.03 | 75.03 | 73.60 | 73.60 | 1,523 | -0.86(-1.15%) |
Jun 12, 2024 | 76.61 | 77.26 | 74.46 | 74.46 | 1,536 | +0.02(+0.03%) |
Jun 11, 2024 | 74.85 | 74.85 | 73.06 | 74.44 | 2,942 | -2.56(-3.32%) |
Jun 10, 2024 | 76.78 | 77.63 | 76.78 | 77.00 | 5,160 | +0.05(+0.06%) |
Jun 07, 2024 | 79.77 | 79.77 | 76.54 | 76.95 | 4,938 | -1.64(-2.09%) |
Jun 06, 2024 | 79.85 | 79.85 | 78.59 | 78.59 | 1,270 | -1.31(-1.63%) |
Jun 05, 2024 | 79.10 | 79.89 | 79.07 | 79.89 | 1,235 | +1.29(+1.65%) |
Jun 04, 2024 | 77.76 | 78.87 | 77.76 | 78.60 | 621 | +1.21(+1.56%) |