Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 61.80 | 64.93 | 61.80 | 64.92 | 101,523 | +3.49(+5.68%) |
Aug 20, 2024 | 62.09 | 62.20 | 59.10 | 61.43 | 164,506 | -0.19(-0.31%) |
Aug 19, 2024 | 63.30 | 63.30 | 59.00 | 61.62 | 271,848 | -1.35(-2.14%) |
Aug 16, 2024 | 64.93 | 65.22 | 62.81 | 62.97 | 357,184 | -2.30(-3.52%) |
Aug 15, 2024 | 59.85 | 65.29 | 59.25 | 65.27 | 229,246 | +6.58(+11.21%) |
Aug 14, 2024 | 60.70 | 61.18 | 58.30 | 58.69 | 128,614 | -1.58(-2.62%) |
Aug 13, 2024 | 58.68 | 60.75 | 57.76 | 60.27 | 138,505 | +1.60(+2.73%) |
Aug 12, 2024 | 57.99 | 60.54 | 57.15 | 58.67 | 173,927 | +1.01(+1.75%) |
Aug 09, 2024 | 57.87 | 58.27 | 56.62 | 57.66 | 111,958 | -0.32(-0.55%) |
Aug 08, 2024 | 54.88 | 58.75 | 53.46 | 57.98 | 275,788 | +4.19(+7.79%) |
Aug 07, 2024 | 54.73 | 57.88 | 53.00 | 53.79 | 269,805 | +0.31(+0.58%) |
Aug 06, 2024 | 50.05 | 54.48 | 49.01 | 53.48 | 216,033 | +4.69(+9.61%) |
Aug 05, 2024 | 49.50 | 52.34 | 48.66 | 48.79 | 236,082 | -5.09(-9.46%) |
Aug 02, 2024 | 53.30 | 54.66 | 52.00 | 53.88 | 239,859 | -1.66(-3.00%) |
Aug 01, 2024 | 57.70 | 60.09 | 54.74 | 55.55 | 272,749 | -1.94(-3.37%) |
Jul 31, 2024 | 56.50 | 59.59 | 56.03 | 57.49 | 150,153 | +1.92(+3.46%) |
Jul 30, 2024 | 56.47 | 57.45 | 55.55 | 55.57 | 164,253 | -0.23(-0.41%) |
Jul 29, 2024 | 55.11 | 57.33 | 54.20 | 55.80 | 210,020 | +1.19(+2.18%) |
Jul 26, 2024 | 54.10 | 55.20 | 53.55 | 54.61 | 181,496 | +1.78(+3.37%) |
Jul 25, 2024 | 52.07 | 54.20 | 51.58 | 52.83 | 168,674 | +0.62(+1.19%) |
Jul 24, 2024 | 53.46 | 53.94 | 51.75 | 52.21 | 275,288 | -1.74(-3.23%) |
Jul 23, 2024 | 52.52 | 55.39 | 52.02 | 53.95 | 159,054 | +1.33(+2.53%) |
Jul 22, 2024 | 52.53 | 53.38 | 51.50 | 52.62 | 144,688 | +0.09(+0.17%) |
Jul 19, 2024 | 51.78 | 53.35 | 51.70 | 52.53 | 165,794 | +0.38(+0.73%) |
Jul 18, 2024 | 53.17 | 54.80 | 50.51 | 52.15 | 331,430 | -1.02(-1.92%) |
Jul 17, 2024 | 57.31 | 57.52 | 52.52 | 53.17 | 285,565 | -4.43(-7.69%) |
Jul 16, 2024 | 53.91 | 58.60 | 53.50 | 57.60 | 280,814 | +4.48(+8.43%) |
Jul 15, 2024 | 54.21 | 55.17 | 53.06 | 53.12 | 169,221 | -1.66(-3.03%) |
Jul 12, 2024 | 56.43 | 58.17 | 54.65 | 54.78 | 246,483 | -0.25(-0.45%) |
Jul 11, 2024 | 50.23 | 56.64 | 50.12 | 55.03 | 539,226 | +5.96(+12.15%) |
Jul 10, 2024 | 56.03 | 56.76 | 49.01 | 49.07 | 1,006,780 | -9.40(-16.08%) |
Jul 09, 2024 | 62.00 | 62.42 | 57.50 | 58.47 | 398,370 | -3.49(-5.63%) |
Jul 08, 2024 | 60.04 | 62.28 | 58.96 | 61.96 | 293,005 | +2.83(+4.79%) |
Jul 05, 2024 | 61.00 | 61.08 | 58.10 | 59.13 | 177,231 | -1.48(-2.44%) |
Jul 03, 2024 | 61.61 | 61.98 | 60.05 | 60.61 | 156,933 | -0.57(-0.93%) |
Jul 02, 2024 | 60.66 | 62.69 | 60.25 | 61.18 | 253,481 | +0.78(+1.29%) |
Jul 01, 2024 | 63.45 | 63.80 | 60.23 | 60.40 | 332,233 | -2.69(-4.26%) |
Jun 28, 2024 | 68.52 | 68.95 | 60.19 | 63.09 | 1,426,100 | -19.30(-23.43%) |
Jun 27, 2024 | 83.95 | 84.11 | 80.97 | 82.39 | 131,935 | -1.43(-1.71%) |
Jun 26, 2024 | 83.41 | 83.88 | 81.70 | 83.82 | 116,913 | +0.43(+0.52%) |
Jun 25, 2024 | 86.00 | 86.88 | 82.97 | 83.39 | 154,801 | -2.82(-3.27%) |
Jun 24, 2024 | 87.60 | 87.60 | 85.02 | 86.21 | 119,318 | -1.82(-2.07%) |
Jun 21, 2024 | 88.02 | 90.02 | 85.14 | 88.03 | 201,157 | -0.21(-0.24%) |
Jun 20, 2024 | 87.31 | 90.92 | 86.90 | 88.24 | 158,471 | +1.46(+1.68%) |
Jun 18, 2024 | 83.66 | 89.25 | 83.66 | 86.78 | 164,056 | +3.32(+3.98%) |
Jun 17, 2024 | 82.83 | 84.24 | 80.22 | 83.46 | 129,579 | +0.76(+0.92%) |
Jun 14, 2024 | 82.47 | 82.95 | 80.42 | 82.70 | 161,351 | -0.01(-0.01%) |
Jun 13, 2024 | 85.88 | 85.88 | 81.13 | 82.71 | 176,275 | -2.71(-3.17%) |
Jun 12, 2024 | 85.00 | 86.78 | 83.96 | 85.42 | 111,139 | +2.16(+2.59%) |
Jun 11, 2024 | 88.97 | 89.00 | 83.15 | 83.26 | 210,194 | -6.14(-6.87%) |
Jun 10, 2024 | 87.35 | 91.06 | 87.35 | 89.40 | 268,634 | +1.56(+1.78%) |
Jun 07, 2024 | 92.65 | 94.66 | 87.83 | 87.84 | 439,003 | -6.35(-6.74%) |
Jun 06, 2024 | 100.03 | 100.05 | 93.92 | 94.19 | 108,256 | -6.43(-6.39%) |
Jun 05, 2024 | 98.21 | 103.62 | 96.51 | 100.62 | 98,031 | +3.32(+3.41%) |
Jun 04, 2024 | 96.50 | 97.73 | 96.11 | 97.30 | 66,298 | +0.27(+0.28%) |