Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 57.31 | 58.72 | 57.20 | 58.15 | 1,138,110 | +0.56(+0.97%) |
Aug 15, 2024 | 57.40 | 58.09 | 57.06 | 57.59 | 930,361 | +1.29(+2.29%) |
Aug 14, 2024 | 56.57 | 56.88 | 55.91 | 56.30 | 858,586 | -0.01(-0.02%) |
Aug 13, 2024 | 56.07 | 56.66 | 56.07 | 56.31 | 831,809 | +0.49(+0.88%) |
Aug 12, 2024 | 56.02 | 56.48 | 55.55 | 55.82 | 604,924 | -0.11(-0.20%) |
Aug 09, 2024 | 56.44 | 56.92 | 55.73 | 55.93 | 752,109 | -0.61(-1.08%) |
Aug 08, 2024 | 55.06 | 56.72 | 54.83 | 56.54 | 1,113,701 | +1.83(+3.34%) |
Aug 07, 2024 | 55.66 | 56.17 | 54.56 | 54.71 | 907,677 | -0.26(-0.47%) |
Aug 06, 2024 | 54.40 | 55.64 | 54.40 | 54.97 | 1,128,414 | +0.81(+1.50%) |
Aug 05, 2024 | 53.21 | 54.81 | 52.76 | 54.16 | 1,863,211 | -1.13(-2.04%) |
Aug 02, 2024 | 56.43 | 56.81 | 54.92 | 55.29 | 1,422,310 | -2.49(-4.31%) |
Aug 01, 2024 | 60.97 | 61.18 | 57.65 | 57.78 | 1,314,753 | -3.09(-5.08%) |
Jul 31, 2024 | 60.85 | 61.78 | 60.79 | 60.87 | 931,917 | -0.12(-0.20%) |
Jul 30, 2024 | 61.77 | 62.06 | 60.73 | 60.99 | 1,072,567 | -0.50(-0.81%) |
Jul 29, 2024 | 61.04 | 61.76 | 60.86 | 61.49 | 1,036,339 | +0.44(+0.72%) |
Jul 26, 2024 | 63.50 | 63.96 | 59.87 | 61.05 | 2,229,355 | +2.52(+4.31%) |
Jul 25, 2024 | 57.97 | 59.22 | 57.93 | 58.53 | 1,321,850 | +0.76(+1.32%) |
Jul 24, 2024 | 59.35 | 59.57 | 57.50 | 57.77 | 941,890 | -2.08(-3.48%) |
Jul 23, 2024 | 59.34 | 59.86 | 59.13 | 59.85 | 837,924 | +0.24(+0.40%) |
Jul 22, 2024 | 59.47 | 59.77 | 59.05 | 59.61 | 1,092,308 | +0.49(+0.83%) |
Jul 19, 2024 | 59.00 | 59.26 | 58.23 | 59.12 | 743,915 | +0.58(+0.99%) |
Jul 18, 2024 | 58.58 | 59.62 | 58.44 | 58.54 | 852,199 | -0.32(-0.54%) |
Jul 17, 2024 | 58.60 | 59.52 | 58.48 | 58.86 | 918,199 | +0.01(+0.02%) |
Jul 16, 2024 | 58.02 | 59.10 | 58.02 | 58.85 | 988,651 | +1.13(+1.96%) |
Jul 15, 2024 | 57.58 | 58.20 | 57.30 | 57.72 | 728,482 | +0.40(+0.70%) |
Jul 12, 2024 | 56.89 | 57.60 | 56.85 | 57.32 | 870,604 | +0.49(+0.86%) |
Jul 11, 2024 | 55.43 | 57.05 | 55.43 | 56.83 | 918,428 | +1.73(+3.14%) |
Jul 10, 2024 | 54.62 | 55.21 | 54.21 | 55.10 | 1,117,724 | +0.72(+1.32%) |
Jul 09, 2024 | 54.42 | 55.12 | 54.34 | 54.38 | 672,712 | -0.14(-0.26%) |
Jul 08, 2024 | 54.36 | 55.27 | 54.36 | 54.52 | 767,124 | +0.47(+0.87%) |
Jul 05, 2024 | 53.75 | 54.33 | 53.71 | 54.05 | 1,052,321 | +0.09(+0.17%) |
Jul 03, 2024 | 54.06 | 54.80 | 53.95 | 53.96 | 307,289 | +0.24(+0.45%) |
Jul 02, 2024 | 54.41 | 54.41 | 53.69 | 53.72 | 597,979 | -0.05(-0.09%) |
Jul 01, 2024 | 55.11 | 55.54 | 53.34 | 53.77 | 864,562 | -1.33(-2.41%) |
Jun 28, 2024 | 55.74 | 55.91 | 54.06 | 55.10 | 1,797,949 | -0.22(-0.40%) |
Jun 27, 2024 | 54.71 | 55.44 | 54.56 | 55.32 | 1,071,909 | +0.78(+1.43%) |
Jun 26, 2024 | 53.61 | 54.85 | 53.57 | 54.54 | 966,266 | +0.60(+1.11%) |
Jun 25, 2024 | 54.53 | 54.67 | 53.48 | 53.94 | 1,166,190 | -0.65(-1.19%) |
Jun 24, 2024 | 53.86 | 55.70 | 53.69 | 54.59 | 1,645,412 | +0.76(+1.41%) |
Jun 21, 2024 | 52.86 | 54.02 | 52.80 | 53.83 | 2,999,376 | +1.15(+2.18%) |
Jun 20, 2024 | 53.64 | 55.73 | 51.62 | 52.68 | 3,692,714 | -1.07(-1.99%) |
Jun 18, 2024 | 54.50 | 54.90 | 53.62 | 53.75 | 934,385 | -0.71(-1.30%) |
Jun 17, 2024 | 53.43 | 54.71 | 53.33 | 54.46 | 790,139 | +0.79(+1.47%) |
Jun 14, 2024 | 53.90 | 54.16 | 53.18 | 53.67 | 835,818 | -0.68(-1.25%) |
Jun 13, 2024 | 54.20 | 54.56 | 53.77 | 54.35 | 900,188 | +0.08(+0.15%) |
Jun 12, 2024 | 53.41 | 54.48 | 53.37 | 54.27 | 1,267,140 | +1.62(+3.09%) |
Jun 11, 2024 | 52.01 | 52.89 | 51.50 | 52.65 | 747,182 | +0.41(+0.78%) |
Jun 10, 2024 | 52.19 | 52.61 | 52.01 | 52.24 | 1,052,293 | -0.61(-1.15%) |
Jun 07, 2024 | 52.80 | 53.27 | 52.56 | 52.84 | 905,669 | -0.34(-0.64%) |
Jun 06, 2024 | 53.07 | 53.49 | 52.79 | 53.18 | 741,837 | +0.02(+0.04%) |
Jun 05, 2024 | 53.86 | 53.93 | 52.83 | 53.16 | 1,044,938 | -0.62(-1.15%) |
Jun 04, 2024 | 53.54 | 53.94 | 53.23 | 53.78 | 1,556,072 | +0.01(+0.02%) |