Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 58.92 | 58.95 | 58.86 | 58.86 | 6,722 | -1.18(-1.97%) |
Aug 19, 2024 | 59.35 | 60.25 | 59.09 | 60.04 | 7,098 | +0.25(+0.42%) |
Aug 16, 2024 | 58.50 | 59.79 | 58.50 | 59.79 | 11,961 | +1.32(+2.26%) |
Aug 15, 2024 | 58.61 | 60.11 | 58.22 | 58.47 | 13,961 | +1.53(+2.69%) |
Aug 14, 2024 | 57.42 | 57.42 | 56.49 | 56.94 | 10,770 | -0.49(-0.85%) |
Aug 13, 2024 | 56.40 | 58.02 | 56.40 | 57.43 | 11,394 | +1.03(+1.83%) |
Aug 12, 2024 | 54.88 | 57.36 | 54.88 | 56.40 | 14,684 | -1.39(-2.41%) |
Aug 09, 2024 | 57.04 | 58.09 | 57.00 | 57.79 | 9,999 | -0.16(-0.28%) |
Aug 08, 2024 | 57.98 | 58.00 | 57.08 | 57.95 | 8,495 | +0.57(+0.99%) |
Aug 07, 2024 | 58.79 | 58.79 | 57.19 | 57.38 | 10,554 | -0.52(-0.90%) |
Aug 06, 2024 | 58.06 | 58.92 | 57.54 | 57.90 | 11,117 | -0.46(-0.79%) |
Aug 05, 2024 | 58.10 | 58.91 | 57.43 | 58.36 | 17,694 | -2.29(-3.78%) |
Aug 02, 2024 | 60.26 | 61.10 | 59.73 | 60.65 | 16,250 | -2.32(-3.68%) |
Aug 01, 2024 | 64.31 | 64.31 | 62.42 | 62.97 | 22,510 | -2.65(-4.04%) |
Jul 31, 2024 | 66.06 | 68.19 | 65.62 | 65.62 | 23,274 | -0.73(-1.10%) |
Jul 30, 2024 | 64.74 | 66.50 | 64.74 | 66.35 | 16,613 | +1.61(+2.49%) |
Jul 29, 2024 | 67.24 | 67.24 | 64.28 | 64.74 | 14,539 | -2.94(-4.34%) |
Jul 26, 2024 | 68.21 | 68.83 | 66.34 | 67.68 | 18,125 | +0.00(+0.00%) |
Jul 25, 2024 | 64.11 | 69.00 | 64.09 | 67.68 | 26,625 | +3.87(+6.06%) |
Jul 24, 2024 | 66.84 | 66.84 | 63.50 | 63.81 | 38,974 | -2.96(-4.43%) |
Jul 23, 2024 | 63.39 | 67.57 | 63.39 | 66.77 | 26,547 | +2.66(+4.15%) |
Jul 22, 2024 | 61.76 | 64.46 | 60.70 | 64.11 | 21,203 | +2.61(+4.24%) |
Jul 19, 2024 | 63.76 | 64.35 | 61.10 | 61.50 | 26,208 | -0.60(-0.97%) |
Jul 18, 2024 | 62.47 | 64.19 | 61.98 | 62.10 | 30,144 | -1.03(-1.63%) |
Jul 17, 2024 | 61.30 | 63.49 | 60.14 | 63.13 | 27,812 | +1.40(+2.27%) |
Jul 16, 2024 | 58.70 | 62.09 | 58.48 | 61.73 | 29,411 | +3.25(+5.56%) |
Jul 15, 2024 | 57.86 | 60.20 | 57.73 | 58.48 | 31,161 | +1.36(+2.38%) |
Jul 12, 2024 | 56.83 | 57.55 | 56.66 | 57.12 | 15,839 | +0.74(+1.31%) |
Jul 11, 2024 | 54.20 | 56.48 | 54.20 | 56.38 | 25,619 | +3.24(+6.10%) |
Jul 10, 2024 | 52.12 | 53.14 | 52.10 | 53.14 | 8,870 | +1.04(+2.00%) |
Jul 09, 2024 | 51.85 | 52.41 | 51.71 | 52.10 | 9,332 | +0.23(+0.44%) |
Jul 08, 2024 | 51.90 | 52.23 | 51.63 | 51.87 | 9,135 | +0.42(+0.82%) |
Jul 05, 2024 | 52.51 | 52.77 | 50.80 | 51.45 | 8,110 | -1.30(-2.46%) |
Jul 03, 2024 | 52.49 | 53.25 | 52.49 | 52.75 | 8,139 | -0.45(-0.85%) |
Jul 02, 2024 | 53.21 | 53.36 | 52.75 | 53.20 | 17,288 | +0.30(+0.57%) |
Jul 01, 2024 | 53.39 | 53.39 | 52.38 | 52.90 | 21,202 | -0.71(-1.32%) |
Jun 28, 2024 | 50.62 | 54.44 | 48.90 | 53.61 | 91,522 | +2.64(+5.18%) |
Jun 27, 2024 | 50.49 | 50.97 | 50.24 | 50.97 | 16,876 | +0.32(+0.63%) |
Jun 26, 2024 | 48.85 | 51.02 | 48.85 | 50.65 | 14,322 | +1.62(+3.30%) |
Jun 25, 2024 | 49.40 | 49.40 | 49.03 | 49.03 | 6,383 | -0.65(-1.31%) |
Jun 24, 2024 | 48.98 | 50.34 | 48.86 | 49.68 | 21,122 | +0.97(+1.99%) |
Jun 21, 2024 | 51.02 | 51.02 | 48.67 | 48.71 | 72,527 | -2.18(-4.29%) |
Jun 20, 2024 | 50.60 | 51.49 | 50.60 | 50.89 | 8,017 | -0.10(-0.19%) |
Jun 18, 2024 | 50.48 | 51.15 | 50.40 | 50.99 | 9,604 | +0.71(+1.42%) |
Jun 17, 2024 | 49.70 | 50.41 | 49.64 | 50.28 | 6,653 | +0.64(+1.30%) |
Jun 14, 2024 | 50.30 | 50.30 | 49.30 | 49.63 | 9,545 | -0.79(-1.57%) |
Jun 13, 2024 | 50.60 | 50.82 | 49.77 | 50.43 | 21,569 | -0.17(-0.33%) |
Jun 12, 2024 | 50.37 | 51.10 | 49.46 | 50.60 | 11,977 | +1.49(+3.03%) |
Jun 11, 2024 | 48.77 | 49.15 | 48.55 | 49.11 | 9,239 | -0.32(-0.64%) |
Jun 10, 2024 | 49.43 | 49.75 | 48.55 | 49.42 | 9,724 | -0.64(-1.29%) |
Jun 07, 2024 | 50.11 | 50.19 | 50.07 | 50.07 | 5,968 | -0.15(-0.30%) |
Jun 06, 2024 | 49.80 | 50.61 | 49.60 | 50.22 | 9,834 | +0.00(+0.00%) |
Jun 05, 2024 | 49.66 | 50.39 | 49.48 | 50.22 | 11,810 | +1.01(+2.06%) |
Jun 04, 2024 | 49.81 | 49.81 | 48.86 | 49.21 | 12,417 | -1.19(-2.36%) |