Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 61.25 | 63.37 | 60.65 | 63.05 | 68,853 | +2.71(+4.49%) |
Aug 22, 2024 | 59.63 | 60.65 | 58.84 | 60.34 | 83,778 | +0.40(+0.67%) |
Aug 21, 2024 | 60.05 | 60.29 | 58.96 | 59.94 | 54,537 | +0.63(+1.06%) |
Aug 20, 2024 | 60.29 | 60.76 | 58.64 | 59.31 | 76,461 | -1.17(-1.93%) |
Aug 19, 2024 | 59.43 | 60.57 | 59.33 | 60.48 | 95,697 | +1.01(+1.70%) |
Aug 16, 2024 | 57.42 | 60.01 | 57.42 | 59.47 | 121,560 | +2.20(+3.84%) |
Aug 15, 2024 | 57.65 | 58.48 | 57.13 | 57.27 | 70,931 | +0.77(+1.36%) |
Aug 14, 2024 | 56.88 | 57.38 | 56.29 | 56.50 | 78,336 | +0.01(+0.02%) |
Aug 13, 2024 | 57.84 | 57.85 | 56.25 | 56.49 | 90,296 | -0.84(-1.47%) |
Aug 12, 2024 | 58.35 | 58.45 | 57.29 | 57.33 | 53,355 | -0.74(-1.27%) |
Aug 09, 2024 | 59.51 | 60.11 | 57.45 | 58.07 | 102,805 | -1.92(-3.20%) |
Aug 08, 2024 | 62.00 | 64.46 | 59.60 | 59.99 | 130,509 | -1.61(-2.61%) |
Aug 07, 2024 | 63.98 | 63.99 | 61.35 | 61.60 | 63,385 | -1.61(-2.55%) |
Aug 06, 2024 | 61.53 | 63.88 | 60.47 | 63.21 | 104,041 | +2.30(+3.78%) |
Aug 05, 2024 | 61.21 | 61.52 | 58.19 | 60.91 | 115,871 | -2.92(-4.57%) |
Aug 02, 2024 | 63.61 | 64.66 | 61.94 | 63.83 | 77,182 | -2.14(-3.24%) |
Aug 01, 2024 | 67.87 | 69.09 | 65.01 | 65.97 | 102,954 | -1.97(-2.90%) |
Jul 31, 2024 | 68.40 | 69.75 | 66.84 | 67.94 | 87,040 | -0.12(-0.18%) |
Jul 30, 2024 | 67.82 | 69.28 | 67.18 | 68.06 | 171,424 | +1.05(+1.57%) |
Jul 29, 2024 | 66.61 | 67.36 | 65.79 | 67.01 | 96,943 | +0.82(+1.24%) |
Jul 26, 2024 | 66.70 | 66.98 | 65.05 | 66.19 | 108,284 | +0.67(+1.02%) |
Jul 25, 2024 | 64.15 | 66.60 | 64.00 | 65.52 | 108,722 | +1.36(+2.12%) |
Jul 24, 2024 | 65.05 | 66.08 | 63.93 | 64.16 | 89,597 | -1.36(-2.08%) |
Jul 23, 2024 | 65.20 | 66.31 | 64.46 | 65.52 | 96,646 | +0.78(+1.20%) |
Jul 22, 2024 | 62.85 | 65.17 | 62.34 | 64.74 | 115,133 | +2.62(+4.22%) |
Jul 19, 2024 | 61.82 | 63.23 | 61.29 | 62.12 | 77,406 | +0.29(+0.47%) |
Jul 18, 2024 | 61.89 | 63.57 | 61.34 | 61.83 | 54,250 | -0.60(-0.96%) |
Jul 17, 2024 | 63.33 | 63.92 | 62.06 | 62.43 | 98,068 | -1.54(-2.41%) |
Jul 16, 2024 | 61.20 | 64.19 | 61.20 | 63.97 | 146,287 | +3.47(+5.74%) |
Jul 15, 2024 | 57.95 | 61.15 | 57.90 | 60.50 | 161,926 | +3.50(+6.14%) |
Jul 12, 2024 | 56.44 | 57.70 | 55.92 | 57.00 | 154,372 | +1.40(+2.52%) |
Jul 11, 2024 | 56.49 | 57.00 | 55.52 | 55.60 | 182,373 | +0.18(+0.32%) |
Jul 10, 2024 | 54.50 | 55.62 | 54.05 | 55.42 | 47,770 | +1.34(+2.48%) |
Jul 09, 2024 | 54.34 | 54.48 | 53.70 | 54.08 | 45,227 | -0.49(-0.90%) |
Jul 08, 2024 | 53.72 | 54.61 | 53.72 | 54.57 | 71,741 | +1.22(+2.29%) |
Jul 05, 2024 | 54.23 | 54.42 | 53.03 | 53.35 | 91,287 | -1.33(-2.43%) |
Jul 03, 2024 | 54.41 | 55.10 | 54.28 | 54.68 | 35,745 | +0.28(+0.51%) |
Jul 02, 2024 | 54.24 | 54.84 | 53.72 | 54.40 | 86,535 | +0.16(+0.29%) |
Jul 01, 2024 | 54.99 | 55.28 | 54.16 | 54.24 | 105,554 | -0.78(-1.42%) |
Jun 28, 2024 | 55.00 | 56.12 | 54.71 | 55.02 | 304,419 | -0.27(-0.49%) |
Jun 27, 2024 | 55.86 | 56.03 | 55.11 | 55.29 | 63,258 | -0.20(-0.36%) |
Jun 26, 2024 | 55.45 | 55.91 | 54.31 | 55.49 | 81,635 | -0.31(-0.56%) |
Jun 25, 2024 | 57.02 | 57.02 | 55.47 | 55.80 | 67,121 | -1.56(-2.72%) |
Jun 24, 2024 | 56.31 | 58.01 | 56.22 | 57.36 | 90,906 | +1.36(+2.43%) |
Jun 21, 2024 | 57.07 | 57.60 | 56.00 | 56.00 | 217,966 | -1.93(-3.33%) |
Jun 20, 2024 | 56.72 | 58.16 | 55.86 | 57.93 | 100,131 | +0.93(+1.63%) |
Jun 18, 2024 | 58.21 | 58.21 | 56.85 | 57.00 | 110,443 | -0.97(-1.67%) |
Jun 17, 2024 | 57.32 | 58.28 | 56.44 | 57.97 | 53,214 | +0.90(+1.58%) |
Jun 14, 2024 | 56.41 | 57.18 | 55.56 | 57.07 | 136,266 | -0.10(-0.17%) |
Jun 13, 2024 | 59.00 | 59.00 | 57.10 | 57.17 | 61,080 | -2.00(-3.38%) |
Jun 12, 2024 | 59.21 | 60.48 | 58.67 | 59.17 | 60,756 | +1.42(+2.46%) |
Jun 11, 2024 | 57.73 | 58.27 | 57.60 | 57.75 | 30,531 | -0.63(-1.08%) |
Jun 10, 2024 | 56.52 | 58.67 | 56.52 | 58.38 | 55,650 | +1.18(+2.06%) |
Jun 07, 2024 | 57.34 | 57.51 | 55.97 | 57.20 | 93,776 | -0.55(-0.95%) |
Jun 06, 2024 | 58.26 | 58.73 | 57.74 | 57.75 | 36,496 | -0.84(-1.43%) |
Jun 05, 2024 | 57.86 | 58.71 | 57.71 | 58.59 | 35,790 | +0.78(+1.35%) |
Jun 04, 2024 | 58.20 | 58.38 | 57.06 | 57.81 | 56,377 | -0.92(-1.57%) |