Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 63.02 | 63.37 | 63.02 | 63.37 | 50,036 | +0.57(+0.91%) |
Aug 16, 2024 | 62.88 | 62.91 | 62.77 | 62.80 | 1,851 | +0.19(+0.30%) |
Aug 15, 2024 | 62.25 | 62.67 | 62.25 | 62.61 | 3,093 | +0.87(+1.41%) |
Aug 14, 2024 | 61.46 | 61.74 | 61.46 | 61.74 | 3,827 | +0.21(+0.34%) |
Aug 13, 2024 | 61.02 | 61.53 | 60.91 | 61.53 | 6,630 | +1.05(+1.74%) |
Aug 12, 2024 | 60.68 | 60.68 | 60.47 | 60.48 | 14,377 | -0.06(-0.11%) |
Aug 09, 2024 | 60.40 | 60.54 | 60.33 | 60.54 | 2,396 | +0.39(+0.65%) |
Aug 08, 2024 | 59.47 | 60.29 | 59.47 | 60.15 | 12,924 | +1.15(+1.95%) |
Aug 07, 2024 | 59.92 | 60.28 | 58.92 | 59.00 | 29,424 | -0.42(-0.71%) |
Aug 06, 2024 | 58.86 | 60.16 | 58.86 | 59.42 | 40,754 | +0.73(+1.24%) |
Aug 05, 2024 | 58.76 | 59.42 | 58.53 | 58.69 | 49,813 | -1.82(-3.01%) |
Aug 02, 2024 | 60.95 | 60.95 | 60.20 | 60.51 | 42,618 | -1.21(-1.96%) |
Aug 01, 2024 | 63.11 | 63.11 | 61.49 | 61.72 | 21,154 | -0.97(-1.55%) |
Jul 31, 2024 | 62.39 | 62.69 | 62.39 | 62.69 | 1,050 | +0.85(+1.38%) |
Jul 30, 2024 | 62.10 | 62.10 | 61.58 | 61.84 | 2,325 | -0.12(-0.19%) |
Jul 29, 2024 | 62.27 | 62.27 | 61.96 | 61.96 | 2,018 | +0.11(+0.18%) |
Jul 26, 2024 | 61.84 | 62.15 | 61.84 | 61.85 | 3,344 | +0.60(+0.97%) |
Jul 25, 2024 | 61.37 | 61.96 | 61.25 | 61.25 | 3,191 | -0.23(-0.37%) |
Jul 24, 2024 | 62.39 | 62.39 | 61.44 | 61.48 | 10,599 | -1.30(-2.07%) |
Jul 23, 2024 | 62.92 | 63.03 | 62.78 | 62.78 | 26,171 | -0.12(-0.20%) |
Jul 22, 2024 | 62.49 | 62.95 | 62.49 | 62.91 | 2,343 | +0.77(+1.23%) |
Jul 19, 2024 | 62.66 | 62.66 | 62.14 | 62.14 | 1,880 | -0.53(-0.85%) |
Jul 18, 2024 | 63.35 | 63.36 | 62.40 | 62.67 | 12,538 | -0.50(-0.79%) |
Jul 17, 2024 | 63.52 | 63.52 | 63.17 | 63.17 | 15,962 | -0.91(-1.42%) |
Jul 16, 2024 | 63.85 | 64.08 | 63.81 | 64.08 | 3,696 | +0.60(+0.95%) |
Jul 15, 2024 | 63.53 | 63.64 | 63.48 | 63.48 | 5,600 | +0.26(+0.42%) |
Jul 12, 2024 | 63.40 | 63.60 | 63.21 | 63.21 | 1,300 | +0.28(+0.45%) |
Jul 11, 2024 | 63.45 | 63.47 | 62.81 | 62.93 | 18,010 | -0.45(-0.72%) |
Jul 10, 2024 | 62.94 | 63.38 | 62.94 | 63.38 | 3,129 | +0.62(+0.98%) |
Jul 09, 2024 | 62.76 | 62.91 | 62.76 | 62.77 | 3,040 | +0.17(+0.26%) |
Jul 08, 2024 | 62.61 | 62.67 | 62.53 | 62.60 | 8,552 | +0.09(+0.15%) |
Jul 05, 2024 | 62.24 | 62.51 | 62.24 | 62.51 | 1,611 | +0.26(+0.42%) |
Jul 03, 2024 | 62.08 | 62.25 | 62.06 | 62.25 | 1,847 | +0.33(+0.54%) |
Jul 02, 2024 | 61.68 | 61.91 | 61.64 | 61.91 | 2,653 | +0.29(+0.46%) |
Jul 01, 2024 | 61.56 | 61.63 | 61.33 | 61.63 | 24,722 | +0.11(+0.17%) |
Jun 28, 2024 | 62.05 | 62.05 | 61.52 | 61.52 | 4,740 | +0.00(+0.00%) |
Jun 27, 2024 | 61.59 | 61.59 | 61.40 | 61.52 | 1,540 | -0.01(-0.02%) |
Jun 26, 2024 | 61.36 | 61.53 | 61.30 | 61.53 | 4,906 | +0.11(+0.18%) |
Jun 25, 2024 | 61.29 | 61.42 | 61.06 | 61.42 | 8,196 | +0.23(+0.37%) |
Jun 24, 2024 | 61.32 | 61.60 | 61.19 | 61.19 | 4,552 | -0.24(-0.39%) |
Jun 21, 2024 | 61.53 | 61.53 | 61.39 | 61.44 | 5,988 | -0.06(-0.09%) |
Jun 20, 2024 | 61.69 | 61.80 | 61.48 | 61.49 | 43,271 | -0.25(-0.40%) |
Jun 18, 2024 | 61.73 | 61.78 | 61.64 | 61.74 | 2,057 | +0.19(+0.30%) |
Jun 17, 2024 | 60.96 | 61.68 | 60.90 | 61.55 | 5,073 | +0.63(+1.03%) |
Jun 14, 2024 | 60.69 | 60.94 | 60.64 | 60.92 | 8,991 | -0.06(-0.09%) |
Jun 13, 2024 | 60.75 | 60.98 | 60.74 | 60.98 | 5,585 | +0.18(+0.30%) |
Jun 12, 2024 | 60.63 | 60.96 | 60.63 | 60.80 | 6,825 | +0.68(+1.13%) |
Jun 11, 2024 | 59.78 | 60.12 | 59.78 | 60.12 | 8,577 | +0.12(+0.21%) |
Jun 10, 2024 | 59.76 | 59.99 | 59.76 | 59.99 | 741 | +0.14(+0.23%) |
Jun 07, 2024 | 60.04 | 60.10 | 59.86 | 59.86 | 2,894 | -0.01(-0.02%) |
Jun 06, 2024 | 60.00 | 60.00 | 59.78 | 59.87 | 4,975 | -0.05(-0.09%) |
Jun 05, 2024 | 59.28 | 59.92 | 59.28 | 59.92 | 4,160 | +0.60(+1.02%) |
Jun 04, 2024 | 59.15 | 59.32 | 59.15 | 59.32 | 3,246 | +0.10(+0.17%) |