Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 62.63 | 63.16 | 62.06 | 62.76 | 36,443 | +0.32(+0.51%) |
Aug 15, 2024 | 62.46 | 63.00 | 62.00 | 62.44 | 52,476 | -0.48(-0.76%) |
Aug 14, 2024 | 61.83 | 63.19 | 61.10 | 62.92 | 56,929 | +1.45(+2.36%) |
Aug 13, 2024 | 61.00 | 62.20 | 61.00 | 61.47 | 59,997 | +0.07(+0.11%) |
Aug 12, 2024 | 61.75 | 62.09 | 61.14 | 61.40 | 38,338 | -0.26(-0.42%) |
Aug 09, 2024 | 61.60 | 62.02 | 61.00 | 61.66 | 33,486 | -0.18(-0.29%) |
Aug 08, 2024 | 61.85 | 62.21 | 61.60 | 61.84 | 36,414 | +0.40(+0.65%) |
Aug 07, 2024 | 62.18 | 62.18 | 61.06 | 61.44 | 29,966 | +0.24(+0.39%) |
Aug 06, 2024 | 60.76 | 61.71 | 60.60 | 61.20 | 31,238 | +1.10(+1.83%) |
Aug 05, 2024 | 60.48 | 61.32 | 58.60 | 60.10 | 90,472 | -0.90(-1.48%) |
Aug 02, 2024 | 62.50 | 62.50 | 60.77 | 61.00 | 57,245 | -1.70(-2.71%) |
Aug 01, 2024 | 62.75 | 63.43 | 62.04 | 62.70 | 39,464 | -0.32(-0.51%) |
Jul 31, 2024 | 63.31 | 63.60 | 62.90 | 63.02 | 25,757 | -0.16(-0.25%) |
Jul 30, 2024 | 63.18 | 63.69 | 62.81 | 63.18 | 28,994 | -0.33(-0.52%) |
Jul 29, 2024 | 64.32 | 64.39 | 62.85 | 63.51 | 48,494 | -0.45(-0.70%) |
Jul 26, 2024 | 64.38 | 64.81 | 63.18 | 63.96 | 30,762 | -0.13(-0.20%) |
Jul 25, 2024 | 63.81 | 64.72 | 63.81 | 64.09 | 23,015 | +0.27(+0.42%) |
Jul 24, 2024 | 64.26 | 64.38 | 63.70 | 63.82 | 26,559 | +0.31(+0.49%) |
Jul 23, 2024 | 63.78 | 64.55 | 63.42 | 63.51 | 28,804 | -0.57(-0.89%) |
Jul 22, 2024 | 63.78 | 65.20 | 63.78 | 64.08 | 32,637 | +0.28(+0.44%) |
Jul 19, 2024 | 64.37 | 65.32 | 63.75 | 63.80 | 42,725 | -0.70(-1.09%) |
Jul 18, 2024 | 64.14 | 65.70 | 64.14 | 64.50 | 26,518 | +0.09(+0.14%) |
Jul 17, 2024 | 64.64 | 65.04 | 64.19 | 64.41 | 29,225 | +0.06(+0.09%) |
Jul 16, 2024 | 64.43 | 64.83 | 63.93 | 64.35 | 46,735 | -0.13(-0.20%) |
Jul 15, 2024 | 64.50 | 65.44 | 64.10 | 64.48 | 39,822 | +0.10(+0.15%) |
Jul 12, 2024 | 64.22 | 64.74 | 64.12 | 64.38 | 36,216 | +0.19(+0.29%) |
Jul 11, 2024 | 64.56 | 64.56 | 63.79 | 64.19 | 29,014 | +0.30(+0.47%) |
Jul 10, 2024 | 64.23 | 64.62 | 63.72 | 63.89 | 29,174 | -0.06(-0.09%) |
Jul 09, 2024 | 64.21 | 64.84 | 63.82 | 63.95 | 20,097 | -0.42(-0.65%) |
Jul 08, 2024 | 63.47 | 64.50 | 63.43 | 64.37 | 32,197 | +0.90(+1.43%) |
Jul 05, 2024 | 65.27 | 66.34 | 63.32 | 63.47 | 63,687 | -3.49(-5.21%) |
Jul 03, 2024 | 65.81 | 67.34 | 65.81 | 66.96 | 23,264 | +1.10(+1.68%) |
Jul 02, 2024 | 65.15 | 66.05 | 64.47 | 65.85 | 30,394 | +1.15(+1.78%) |
Jul 01, 2024 | 64.31 | 65.18 | 64.28 | 64.70 | 23,492 | +0.39(+0.60%) |
Jun 28, 2024 | 65.61 | 65.61 | 64.14 | 64.31 | 28,047 | -0.59(-0.90%) |
Jun 27, 2024 | 63.63 | 64.94 | 63.43 | 64.90 | 26,226 | +1.30(+2.05%) |
Jun 26, 2024 | 64.57 | 64.57 | 63.41 | 63.60 | 15,474 | -0.61(-0.94%) |
Jun 25, 2024 | 64.03 | 64.42 | 63.41 | 64.20 | 33,371 | -0.04(-0.06%) |
Jun 24, 2024 | 62.53 | 64.46 | 62.53 | 64.24 | 29,942 | +1.69(+2.70%) |
Jun 21, 2024 | 63.13 | 63.58 | 62.25 | 62.55 | 31,305 | -0.77(-1.21%) |
Jun 20, 2024 | 62.70 | 63.90 | 62.61 | 63.32 | 35,705 | +0.19(+0.30%) |
Jun 18, 2024 | 63.29 | 64.48 | 62.83 | 63.13 | 62,692 | -0.54(-0.84%) |
Jun 17, 2024 | 64.59 | 64.59 | 62.67 | 63.67 | 67,141 | -0.86(-1.33%) |
Jun 14, 2024 | 64.78 | 65.16 | 63.83 | 64.52 | 35,104 | -0.29(-0.44%) |
Jun 13, 2024 | 66.60 | 66.60 | 64.55 | 64.81 | 30,282 | -1.64(-2.46%) |
Jun 12, 2024 | 66.67 | 68.03 | 66.26 | 66.44 | 61,802 | -0.60(-0.90%) |
Jun 11, 2024 | 67.05 | 67.05 | 66.17 | 67.05 | 26,274 | +0.19(+0.28%) |
Jun 10, 2024 | 65.89 | 66.92 | 65.67 | 66.86 | 39,663 | +0.97(+1.47%) |
Jun 07, 2024 | 64.08 | 66.06 | 63.64 | 65.89 | 51,146 | +1.97(+3.09%) |
Jun 06, 2024 | 63.94 | 64.09 | 63.29 | 63.92 | 25,090 | -0.05(-0.08%) |
Jun 05, 2024 | 63.73 | 64.08 | 63.04 | 63.97 | 39,294 | +0.68(+1.07%) |
Jun 04, 2024 | 63.17 | 63.49 | 62.12 | 63.29 | 28,491 | -0.22(-0.34%) |