Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 59.10 | 61.83 | 59.10 | 61.83 | 11,282 | +2.75(+4.65%) |
Aug 15, 2024 | 58.78 | 59.35 | 58.52 | 59.08 | 5,374 | +0.35(+0.59%) |
Aug 14, 2024 | 59.12 | 59.29 | 58.38 | 58.73 | 5,633 | -0.99(-1.65%) |
Aug 13, 2024 | 59.24 | 60.50 | 59.24 | 59.72 | 7,880 | -0.17(-0.28%) |
Aug 12, 2024 | 58.57 | 59.98 | 58.57 | 59.89 | 4,584 | +1.98(+3.42%) |
Aug 09, 2024 | 57.81 | 57.93 | 57.72 | 57.91 | 1,624 | +0.27(+0.47%) |
Aug 08, 2024 | 57.13 | 57.70 | 57.09 | 57.64 | 3,563 | +2.25(+4.06%) |
Aug 07, 2024 | 56.49 | 56.49 | 55.39 | 55.39 | 5,680 | -0.52(-0.92%) |
Aug 06, 2024 | 56.20 | 56.20 | 55.72 | 55.91 | 1,948 | -1.06(-1.87%) |
Aug 05, 2024 | 56.14 | 57.04 | 55.94 | 56.97 | 9,132 | -1.46(-2.50%) |
Aug 02, 2024 | 60.00 | 60.11 | 57.27 | 58.43 | 8,128 | -0.19(-0.32%) |
Aug 01, 2024 | 59.35 | 59.44 | 58.40 | 58.62 | 5,295 | -0.39(-0.67%) |
Jul 31, 2024 | 58.13 | 59.21 | 57.68 | 59.01 | 7,600 | +1.93(+3.38%) |
Jul 30, 2024 | 55.83 | 57.08 | 55.83 | 57.08 | 400 | +1.07(+1.91%) |
Jul 29, 2024 | 56.30 | 56.30 | 55.73 | 56.01 | 3,544 | -0.15(-0.27%) |
Jul 26, 2024 | 56.21 | 56.22 | 56.03 | 56.16 | 1,487 | +1.04(+1.88%) |
Jul 25, 2024 | 55.18 | 55.47 | 54.68 | 55.12 | 7,118 | -1.78(-3.13%) |
Jul 24, 2024 | 57.68 | 57.68 | 56.90 | 56.90 | 4,195 | -0.42(-0.73%) |
Jul 23, 2024 | 57.12 | 57.32 | 56.99 | 57.32 | 949 | +0.45(+0.80%) |
Jul 22, 2024 | 56.48 | 56.87 | 56.02 | 56.87 | 3,703 | +0.12(+0.21%) |
Jul 19, 2024 | 56.63 | 57.10 | 56.63 | 56.75 | 3,011 | -2.16(-3.67%) |
Jul 18, 2024 | 59.57 | 60.09 | 58.83 | 58.91 | 5,376 | -0.65(-1.09%) |
Jul 17, 2024 | 60.50 | 60.91 | 55.16 | 59.56 | 9,575 | -0.46(-0.77%) |
Jul 16, 2024 | 58.51 | 60.15 | 58.51 | 60.02 | 19,624 | +1.78(+3.06%) |
Jul 15, 2024 | 58.05 | 58.40 | 57.78 | 58.24 | 3,625 | +0.60(+1.04%) |
Jul 12, 2024 | 57.28 | 58.01 | 56.79 | 57.64 | 15,767 | +0.12(+0.21%) |
Jul 11, 2024 | 57.30 | 58.04 | 56.85 | 57.52 | 10,597 | +1.84(+3.31%) |
Jul 10, 2024 | 56.11 | 56.24 | 55.68 | 55.68 | 2,882 | +0.28(+0.51%) |
Jul 09, 2024 | 55.32 | 55.40 | 54.80 | 55.40 | 2,206 | +0.30(+0.54%) |
Jul 08, 2024 | 56.40 | 56.40 | 54.82 | 55.10 | 1,695 | -1.43(-2.54%) |
Jul 05, 2024 | 55.80 | 56.74 | 55.80 | 56.53 | 7,369 | +1.47(+2.67%) |
Jul 03, 2024 | 54.70 | 55.40 | 54.70 | 55.06 | 1,355 | +1.21(+2.25%) |
Jul 02, 2024 | 53.68 | 53.85 | 53.58 | 53.85 | 561 | -0.64(-1.18%) |
Jul 01, 2024 | 55.00 | 55.00 | 53.50 | 54.50 | 2,365 | +0.79(+1.46%) |
Jun 28, 2024 | 53.55 | 53.74 | 53.55 | 53.71 | 605 | +0.11(+0.20%) |
Jun 27, 2024 | 53.44 | 53.86 | 53.28 | 53.60 | 2,680 | +1.06(+2.02%) |
Jun 26, 2024 | 52.40 | 53.23 | 52.23 | 52.54 | 2,295 | -1.14(-2.12%) |
Jun 25, 2024 | 53.34 | 53.68 | 53.34 | 53.68 | 1,274 | -0.29(-0.53%) |
Jun 24, 2024 | 53.91 | 54.23 | 53.75 | 53.97 | 6,417 | +0.40(+0.76%) |
Jun 21, 2024 | 54.97 | 54.97 | 53.50 | 53.56 | 5,501 | -1.66(-3.00%) |
Jun 20, 2024 | 53.94 | 56.14 | 53.94 | 55.22 | 9,314 | +1.29(+2.40%) |
Jun 18, 2024 | 53.52 | 54.05 | 53.52 | 53.93 | 3,072 | +0.40(+0.74%) |
Jun 17, 2024 | 53.50 | 53.77 | 53.18 | 53.53 | 3,111 | -0.57(-1.05%) |
Jun 14, 2024 | 53.54 | 54.30 | 53.54 | 54.10 | 5,410 | +1.36(+2.57%) |
Jun 13, 2024 | 53.71 | 53.71 | 52.74 | 52.74 | 1,648 | -0.83(-1.55%) |
Jun 12, 2024 | 54.00 | 54.30 | 53.54 | 53.58 | 2,043 | -0.02(-0.04%) |
Jun 11, 2024 | 53.13 | 53.60 | 53.13 | 53.60 | 615 | +0.46(+0.86%) |
Jun 10, 2024 | 53.13 | 53.50 | 52.93 | 53.14 | 2,539 | +1.07(+2.05%) |
Jun 07, 2024 | 53.43 | 53.91 | 52.08 | 52.08 | 11,367 | -3.97(-7.09%) |
Jun 06, 2024 | 56.10 | 56.13 | 55.92 | 56.05 | 2,995 | +0.88(+1.60%) |
Jun 05, 2024 | 54.61 | 55.47 | 54.45 | 55.17 | 4,734 | +1.24(+2.30%) |
Jun 04, 2024 | 54.40 | 54.40 | 53.80 | 53.93 | 1,319 | -1.02(-1.87%) |