Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 61.10 | 63.95 | 60.83 | 63.66 | 535,349 | +3.34(+5.54%) |
Aug 22, 2024 | 60.86 | 60.94 | 60.10 | 60.32 | 82,417 | -1.29(-2.09%) |
Aug 21, 2024 | 59.44 | 61.65 | 58.88 | 61.61 | 148,999 | +2.12(+3.56%) |
Aug 20, 2024 | 60.57 | 61.02 | 58.59 | 59.49 | 129,719 | +0.46(+0.78%) |
Aug 19, 2024 | 58.79 | 59.30 | 58.09 | 59.03 | 90,449 | -0.68(-1.14%) |
Aug 16, 2024 | 58.61 | 59.90 | 57.84 | 59.71 | 148,937 | +2.64(+4.63%) |
Aug 15, 2024 | 59.22 | 59.82 | 56.75 | 57.07 | 190,316 | -1.84(-3.12%) |
Aug 14, 2024 | 60.85 | 60.88 | 58.68 | 58.91 | 236,827 | -1.96(-3.22%) |
Aug 13, 2024 | 58.99 | 61.60 | 58.91 | 60.87 | 141,835 | +1.80(+3.05%) |
Aug 12, 2024 | 59.58 | 60.55 | 57.86 | 59.07 | 130,822 | -1.62(-2.67%) |
Aug 09, 2024 | 60.42 | 61.09 | 59.64 | 60.69 | 274,125 | +1.24(+2.09%) |
Aug 08, 2024 | 57.87 | 59.91 | 56.72 | 59.45 | 236,082 | +4.74(+8.66%) |
Aug 07, 2024 | 57.24 | 57.51 | 54.67 | 54.71 | 242,580 | -2.04(-3.59%) |
Aug 06, 2024 | 55.17 | 57.08 | 54.45 | 56.75 | 211,710 | +3.24(+6.05%) |
Aug 05, 2024 | 49.79 | 55.54 | 49.57 | 53.51 | 723,131 | -9.03(-14.44%) |
Aug 02, 2024 | 64.79 | 65.52 | 62.33 | 62.54 | 200,662 | -0.84(-1.33%) |
Aug 01, 2024 | 64.67 | 64.78 | 62.21 | 63.38 | 221,463 | -1.87(-2.87%) |
Jul 31, 2024 | 66.47 | 66.75 | 64.98 | 65.25 | 105,826 | -0.69(-1.05%) |
Jul 30, 2024 | 66.67 | 66.92 | 65.50 | 65.94 | 122,535 | -1.38(-2.05%) |
Jul 29, 2024 | 69.73 | 69.75 | 66.47 | 67.32 | 464,976 | -0.79(-1.16%) |
Jul 26, 2024 | 67.49 | 68.23 | 67.01 | 68.11 | 141,120 | +3.44(+5.32%) |
Jul 25, 2024 | 64.30 | 65.17 | 63.41 | 64.67 | 173,945 | -0.94(-1.43%) |
Jul 24, 2024 | 66.73 | 67.08 | 65.60 | 65.61 | 189,969 | +0.02(+0.03%) |
Jul 23, 2024 | 66.63 | 67.34 | 65.44 | 65.59 | 254,271 | -2.70(-3.95%) |
Jul 22, 2024 | 67.71 | 68.33 | 66.62 | 68.29 | 109,926 | +1.02(+1.52%) |
Jul 19, 2024 | 64.12 | 67.57 | 64.11 | 67.27 | 391,294 | +3.67(+5.77%) |
Jul 18, 2024 | 64.96 | 64.96 | 63.33 | 63.60 | 124,753 | -1.06(-1.64%) |
Jul 17, 2024 | 64.72 | 65.46 | 63.93 | 64.66 | 129,390 | -0.56(-0.86%) |
Jul 16, 2024 | 63.96 | 65.29 | 63.17 | 65.22 | 615,747 | +1.77(+2.79%) |
Jul 15, 2024 | 62.90 | 64.00 | 62.53 | 63.45 | 386,842 | +5.81(+10.08%) |
Jul 12, 2024 | 57.62 | 58.59 | 57.54 | 57.64 | 311,273 | +0.27(+0.47%) |
Jul 11, 2024 | 58.84 | 59.00 | 57.19 | 57.37 | 210,530 | -0.05(-0.09%) |
Jul 10, 2024 | 58.02 | 58.05 | 57.35 | 57.42 | 775,229 | -0.44(-0.76%) |
Jul 09, 2024 | 57.24 | 58.32 | 56.99 | 57.86 | 299,896 | +1.36(+2.41%) |
Jul 08, 2024 | 57.23 | 57.38 | 55.00 | 56.50 | 559,379 | -0.04(-0.07%) |
Jul 05, 2024 | 55.55 | 57.04 | 55.40 | 56.54 | 515,569 | -3.86(-6.39%) |
Jul 03, 2024 | 60.31 | 60.64 | 59.92 | 60.40 | 119,864 | -1.46(-2.36%) |
Jul 02, 2024 | 62.85 | 63.12 | 61.71 | 61.86 | 169,024 | -1.32(-2.09%) |
Jul 01, 2024 | 62.85 | 63.88 | 62.47 | 63.18 | 447,196 | +3.43(+5.74%) |
Jun 28, 2024 | 61.47 | 61.80 | 59.75 | 59.75 | 487,674 | -1.59(-2.59%) |
Jun 27, 2024 | 61.61 | 62.40 | 61.34 | 61.34 | 163,444 | +0.39(+0.64%) |
Jun 26, 2024 | 61.55 | 61.98 | 60.70 | 60.95 | 108,051 | -0.97(-1.57%) |
Jun 25, 2024 | 61.20 | 62.28 | 61.00 | 61.92 | 234,968 | +2.58(+4.35%) |
Jun 24, 2024 | 61.27 | 61.65 | 59.00 | 59.34 | 458,134 | -4.88(-7.60%) |
Jun 21, 2024 | 63.65 | 64.39 | 63.33 | 64.22 | 89,375 | -0.87(-1.34%) |
Jun 20, 2024 | 65.30 | 65.48 | 64.54 | 65.09 | 122,546 | +0.78(+1.21%) |
Jun 18, 2024 | 64.87 | 65.33 | 63.97 | 64.31 | 197,025 | -2.37(-3.55%) |
Jun 17, 2024 | 65.63 | 67.26 | 65.01 | 66.68 | 245,763 | +1.23(+1.88%) |
Jun 14, 2024 | 67.35 | 67.35 | 65.00 | 65.45 | 153,748 | -1.09(-1.64%) |
Jun 13, 2024 | 68.08 | 68.29 | 66.18 | 66.54 | 254,007 | -0.91(-1.35%) |
Jun 12, 2024 | 69.31 | 70.11 | 67.24 | 67.45 | 267,431 | +0.01(+0.01%) |
Jun 11, 2024 | 67.23 | 67.62 | 66.01 | 67.44 | 213,727 | -1.97(-2.84%) |
Jun 10, 2024 | 69.29 | 70.13 | 69.19 | 69.41 | 63,529 | +0.27(+0.39%) |
Jun 07, 2024 | 71.35 | 71.69 | 68.28 | 69.14 | 259,467 | -1.28(-1.82%) |
Jun 06, 2024 | 71.12 | 71.68 | 70.42 | 70.42 | 83,245 | -0.88(-1.23%) |
Jun 05, 2024 | 71.15 | 71.87 | 70.45 | 71.30 | 107,839 | +0.83(+1.18%) |
Jun 04, 2024 | 69.50 | 71.14 | 69.32 | 70.47 | 171,126 | +1.26(+1.82%) |