Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 66.13 | 66.57 | 64.39 | 64.69 | 288,550 | -0.90(-1.37%) |
Aug 28, 2024 | 64.20 | 66.25 | 63.82 | 65.59 | 472,300 | +1.28(+1.99%) |
Aug 27, 2024 | 64.81 | 65.17 | 64.24 | 64.31 | 313,578 | -0.84(-1.29%) |
Aug 26, 2024 | 65.11 | 65.50 | 64.60 | 65.15 | 314,425 | +0.15(+0.23%) |
Aug 23, 2024 | 63.51 | 65.46 | 63.51 | 65.00 | 497,338 | +0.92(+1.44%) |
Aug 22, 2024 | 63.63 | 64.18 | 63.20 | 64.08 | 306,978 | +0.94(+1.49%) |
Aug 21, 2024 | 62.61 | 63.78 | 61.43 | 63.14 | 515,391 | +0.89(+1.43%) |
Aug 20, 2024 | 63.85 | 64.17 | 61.63 | 62.25 | 343,471 | -1.66(-2.60%) |
Aug 19, 2024 | 64.57 | 64.79 | 62.23 | 63.91 | 634,777 | -0.49(-0.76%) |
Aug 16, 2024 | 63.74 | 65.16 | 63.15 | 64.40 | 416,814 | +0.95(+1.50%) |
Aug 15, 2024 | 63.10 | 64.08 | 61.98 | 63.45 | 331,256 | +0.83(+1.33%) |
Aug 14, 2024 | 63.00 | 63.28 | 61.27 | 62.62 | 521,910 | -0.64(-1.01%) |
Aug 13, 2024 | 62.76 | 64.10 | 62.05 | 63.26 | 459,276 | +1.65(+2.68%) |
Aug 12, 2024 | 62.73 | 62.75 | 58.86 | 61.61 | 491,672 | -1.22(-1.94%) |
Aug 09, 2024 | 61.68 | 63.77 | 61.55 | 62.83 | 616,942 | +1.16(+1.88%) |
Aug 08, 2024 | 57.76 | 62.04 | 54.47 | 61.67 | 849,961 | +4.78(+8.40%) |
Aug 07, 2024 | 59.75 | 59.98 | 56.69 | 56.89 | 613,679 | -2.56(-4.31%) |
Aug 06, 2024 | 55.92 | 60.10 | 55.55 | 59.45 | 953,491 | +4.17(+7.54%) |
Aug 05, 2024 | 50.49 | 55.47 | 50.00 | 55.28 | 1,025,043 | -0.06(-0.11%) |
Aug 02, 2024 | 55.69 | 56.64 | 54.21 | 55.34 | 704,935 | -2.68(-4.62%) |
Aug 01, 2024 | 59.99 | 60.00 | 57.73 | 58.02 | 770,026 | -1.73(-2.90%) |
Jul 31, 2024 | 60.43 | 61.38 | 59.63 | 59.75 | 554,291 | +0.07(+0.12%) |
Jul 30, 2024 | 60.99 | 61.50 | 59.54 | 59.68 | 411,640 | -1.29(-2.12%) |
Jul 29, 2024 | 62.20 | 62.96 | 60.89 | 60.97 | 322,393 | -1.01(-1.63%) |
Jul 26, 2024 | 63.06 | 63.55 | 61.48 | 61.98 | 573,104 | +0.01(+0.02%) |
Jul 25, 2024 | 63.63 | 64.10 | 61.74 | 61.97 | 562,584 | -1.66(-2.61%) |
Jul 24, 2024 | 64.73 | 65.18 | 63.43 | 63.63 | 489,165 | -1.42(-2.18%) |
Jul 23, 2024 | 62.45 | 66.03 | 62.45 | 65.05 | 944,133 | +2.43(+3.88%) |
Jul 22, 2024 | 62.96 | 64.29 | 62.28 | 62.62 | 596,059 | +0.62(+1.00%) |
Jul 19, 2024 | 60.76 | 62.24 | 60.76 | 62.00 | 533,319 | +1.53(+2.53%) |
Jul 18, 2024 | 62.01 | 63.92 | 59.75 | 60.47 | 645,625 | -1.86(-2.98%) |
Jul 17, 2024 | 64.49 | 65.72 | 62.04 | 62.33 | 702,918 | -2.83(-4.34%) |
Jul 16, 2024 | 63.43 | 65.21 | 63.31 | 65.16 | 697,665 | +2.47(+3.94%) |
Jul 15, 2024 | 62.50 | 63.48 | 61.83 | 62.69 | 438,051 | +1.28(+2.08%) |
Jul 12, 2024 | 60.00 | 62.52 | 59.84 | 61.41 | 633,879 | +1.57(+2.62%) |
Jul 11, 2024 | 58.21 | 59.99 | 57.02 | 59.84 | 988,379 | +3.62(+6.44%) |
Jul 10, 2024 | 57.15 | 57.40 | 55.90 | 56.22 | 441,670 | -0.47(-0.83%) |
Jul 09, 2024 | 58.83 | 58.88 | 56.61 | 56.69 | 482,450 | -2.36(-4.00%) |
Jul 08, 2024 | 60.00 | 60.32 | 58.95 | 59.05 | 273,453 | -0.58(-0.97%) |
Jul 05, 2024 | 59.16 | 59.95 | 58.88 | 59.63 | 340,583 | +0.37(+0.62%) |
Jul 03, 2024 | 59.50 | 59.82 | 58.75 | 59.26 | 209,031 | -0.27(-0.45%) |
Jul 02, 2024 | 58.55 | 60.09 | 58.55 | 59.53 | 390,316 | +0.98(+1.67%) |
Jul 01, 2024 | 58.85 | 59.41 | 57.83 | 58.55 | 357,888 | -0.37(-0.63%) |
Jun 28, 2024 | 59.09 | 60.89 | 58.29 | 58.92 | 1,904,607 | +0.02(+0.03%) |
Jun 27, 2024 | 58.19 | 58.94 | 57.70 | 58.90 | 359,936 | +0.78(+1.34%) |
Jun 26, 2024 | 57.22 | 58.36 | 56.74 | 58.12 | 539,011 | +0.44(+0.76%) |
Jun 25, 2024 | 57.88 | 58.12 | 57.11 | 57.68 | 642,461 | -0.40(-0.69%) |
Jun 24, 2024 | 58.47 | 59.48 | 57.54 | 58.08 | 1,066,679 | -0.66(-1.12%) |
Jun 21, 2024 | 57.58 | 58.97 | 55.82 | 58.74 | 1,602,341 | +1.46(+2.55%) |
Jun 20, 2024 | 58.14 | 59.77 | 57.23 | 57.28 | 851,571 | -1.05(-1.80%) |
Jun 18, 2024 | 58.33 | 59.83 | 58.22 | 58.33 | 981,281 | -0.17(-0.29%) |
Jun 17, 2024 | 58.35 | 60.00 | 57.92 | 58.50 | 677,064 | +0.03(+0.05%) |
Jun 14, 2024 | 58.24 | 58.89 | 57.34 | 58.47 | 382,646 | -0.28(-0.48%) |
Jun 13, 2024 | 61.30 | 62.07 | 56.44 | 58.75 | 693,281 | -3.00(-4.86%) |
Jun 12, 2024 | 62.04 | 64.06 | 61.50 | 61.75 | 671,669 | +0.62(+1.01%) |
Jun 11, 2024 | 61.16 | 61.91 | 60.76 | 61.13 | 519,481 | -0.35(-0.57%) |
Jun 10, 2024 | 60.70 | 61.83 | 60.06 | 61.48 | 658,258 | +0.23(+0.38%) |
Jun 07, 2024 | 61.00 | 61.81 | 60.78 | 61.25 | 457,753 | +0.13(+0.21%) |
Jun 06, 2024 | 61.05 | 62.12 | 60.78 | 61.12 | 424,983 | +0.07(+0.11%) |
Jun 05, 2024 | 58.24 | 62.38 | 58.24 | 61.05 | 650,747 | +2.71(+4.65%) |
Jun 04, 2024 | 58.48 | 59.27 | 58.22 | 58.34 | 369,287 | -0.53(-0.90%) |