Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 60.90 | 61.34 | 60.28 | 61.04 | 249,704 | +0.21(+0.35%) |
Aug 16, 2024 | 59.29 | 61.36 | 59.27 | 60.83 | 153,577 | +1.24(+2.08%) |
Aug 15, 2024 | 58.82 | 60.69 | 58.82 | 59.59 | 223,987 | +2.62(+4.60%) |
Aug 14, 2024 | 58.30 | 59.07 | 56.80 | 56.97 | 147,815 | -1.11(-1.91%) |
Aug 13, 2024 | 58.57 | 58.91 | 57.36 | 58.08 | 147,169 | +0.29(+0.50%) |
Aug 12, 2024 | 59.59 | 60.42 | 57.68 | 57.79 | 236,167 | -2.01(-3.36%) |
Aug 09, 2024 | 60.09 | 60.10 | 59.04 | 59.80 | 222,021 | -0.08(-0.13%) |
Aug 08, 2024 | 59.49 | 60.77 | 59.33 | 59.88 | 200,746 | +1.08(+1.84%) |
Aug 07, 2024 | 58.09 | 59.71 | 57.28 | 58.80 | 242,356 | +1.23(+2.14%) |
Aug 06, 2024 | 59.75 | 59.75 | 57.48 | 57.57 | 164,615 | -0.21(-0.36%) |
Aug 05, 2024 | 54.32 | 61.60 | 53.89 | 57.78 | 562,278 | +1.89(+3.38%) |
Aug 02, 2024 | 55.74 | 56.24 | 54.49 | 55.89 | 285,859 | -2.45(-4.20%) |
Aug 01, 2024 | 59.97 | 60.40 | 56.93 | 58.34 | 216,373 | -1.20(-2.02%) |
Jul 31, 2024 | 57.51 | 61.46 | 56.97 | 59.54 | 203,410 | +2.06(+3.58%) |
Jul 30, 2024 | 56.95 | 57.84 | 56.15 | 57.48 | 133,386 | +0.74(+1.30%) |
Jul 29, 2024 | 58.22 | 59.04 | 56.44 | 56.74 | 182,155 | -1.56(-2.68%) |
Jul 26, 2024 | 57.85 | 59.07 | 55.98 | 58.30 | 158,970 | +1.24(+2.17%) |
Jul 25, 2024 | 56.55 | 57.25 | 55.69 | 57.06 | 171,678 | +0.65(+1.15%) |
Jul 24, 2024 | 55.26 | 57.28 | 55.26 | 56.41 | 195,335 | +1.16(+2.10%) |
Jul 23, 2024 | 56.45 | 56.54 | 55.18 | 55.25 | 236,422 | -1.75(-3.07%) |
Jul 22, 2024 | 57.42 | 57.48 | 56.09 | 57.00 | 100,842 | -0.10(-0.18%) |
Jul 19, 2024 | 58.00 | 58.48 | 56.74 | 57.10 | 154,174 | -1.07(-1.84%) |
Jul 18, 2024 | 59.01 | 60.36 | 57.77 | 58.17 | 174,350 | -1.10(-1.86%) |
Jul 17, 2024 | 57.62 | 59.81 | 56.88 | 59.27 | 166,173 | +0.97(+1.66%) |
Jul 16, 2024 | 57.35 | 58.68 | 57.35 | 58.30 | 240,286 | +1.82(+3.22%) |
Jul 15, 2024 | 56.58 | 58.31 | 55.93 | 56.48 | 250,936 | -0.21(-0.37%) |
Jul 12, 2024 | 55.41 | 57.09 | 55.08 | 56.69 | 233,990 | +1.58(+2.87%) |
Jul 11, 2024 | 53.43 | 55.34 | 53.43 | 55.11 | 175,823 | +3.07(+5.90%) |
Jul 10, 2024 | 51.81 | 52.82 | 51.29 | 52.04 | 136,481 | +0.72(+1.40%) |
Jul 09, 2024 | 52.50 | 52.50 | 51.27 | 51.32 | 144,159 | -1.40(-2.66%) |
Jul 08, 2024 | 52.49 | 53.54 | 52.33 | 52.72 | 224,749 | +0.50(+0.96%) |
Jul 05, 2024 | 53.58 | 53.58 | 52.02 | 52.22 | 90,615 | -1.51(-2.81%) |
Jul 03, 2024 | 54.05 | 54.72 | 53.59 | 53.73 | 54,650 | -0.05(-0.09%) |
Jul 02, 2024 | 53.75 | 54.13 | 53.35 | 53.78 | 85,164 | +0.01(+0.02%) |
Jul 01, 2024 | 54.48 | 54.89 | 53.35 | 53.77 | 117,157 | -0.70(-1.29%) |
Jun 28, 2024 | 54.69 | 55.23 | 53.91 | 54.47 | 343,153 | +0.28(+0.52%) |
Jun 27, 2024 | 53.65 | 54.25 | 53.08 | 54.19 | 121,472 | +0.51(+0.95%) |
Jun 26, 2024 | 53.58 | 54.12 | 53.15 | 53.68 | 135,560 | -0.28(-0.52%) |
Jun 25, 2024 | 55.22 | 55.22 | 53.75 | 53.96 | 159,635 | -1.46(-2.63%) |
Jun 24, 2024 | 54.42 | 56.22 | 54.34 | 55.42 | 162,827 | +0.68(+1.24%) |
Jun 21, 2024 | 55.36 | 55.60 | 54.48 | 54.74 | 425,403 | -0.70(-1.26%) |
Jun 20, 2024 | 56.56 | 56.58 | 54.70 | 55.44 | 139,360 | -1.58(-2.77%) |
Jun 18, 2024 | 57.38 | 57.84 | 57.01 | 57.02 | 119,914 | -0.53(-0.92%) |
Jun 17, 2024 | 55.84 | 57.58 | 55.41 | 57.55 | 131,350 | +1.36(+2.42%) |
Jun 14, 2024 | 55.71 | 56.39 | 54.93 | 56.19 | 158,034 | -0.29(-0.51%) |
Jun 13, 2024 | 57.98 | 57.98 | 56.13 | 56.48 | 174,383 | -1.72(-2.96%) |
Jun 12, 2024 | 58.28 | 59.76 | 57.69 | 58.20 | 147,630 | +1.84(+3.27%) |
Jun 11, 2024 | 56.54 | 56.59 | 55.71 | 56.36 | 240,074 | -0.50(-0.87%) |
Jun 10, 2024 | 56.88 | 58.62 | 56.44 | 56.86 | 182,810 | +0.62(+1.10%) |
Jun 07, 2024 | 56.22 | 57.06 | 55.77 | 56.24 | 184,337 | -0.78(-1.36%) |
Jun 06, 2024 | 56.92 | 57.34 | 56.15 | 57.02 | 188,537 | -0.10(-0.17%) |
Jun 05, 2024 | 57.27 | 57.79 | 56.40 | 57.12 | 121,705 | +0.12(+0.21%) |
Jun 04, 2024 | 57.32 | 57.71 | 56.19 | 57.00 | 154,846 | -0.82(-1.41%) |