Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 64.24 | 64.40 | 62.73 | 62.83 | 532,210 | -1.17(-1.83%) |
Sep 03, 2024 | 66.02 | 66.48 | 62.99 | 64.00 | 406,387 | -2.23(-3.37%) |
Aug 30, 2024 | 66.56 | 66.84 | 65.15 | 66.23 | 200,094 | +0.07(+0.11%) |
Aug 29, 2024 | 64.79 | 67.11 | 64.58 | 66.16 | 365,378 | +1.37(+2.11%) |
Aug 28, 2024 | 63.25 | 64.83 | 63.04 | 64.79 | 304,054 | +1.44(+2.27%) |
Aug 27, 2024 | 62.74 | 63.79 | 62.69 | 63.35 | 178,828 | +0.63(+1.00%) |
Aug 26, 2024 | 62.96 | 64.53 | 62.50 | 62.72 | 235,691 | +0.21(+0.34%) |
Aug 23, 2024 | 61.70 | 63.02 | 61.70 | 62.51 | 249,621 | +0.80(+1.30%) |
Aug 22, 2024 | 61.00 | 62.23 | 60.63 | 61.71 | 235,421 | +0.60(+0.98%) |
Aug 21, 2024 | 60.60 | 61.31 | 60.35 | 61.11 | 186,912 | +0.98(+1.63%) |
Aug 20, 2024 | 61.05 | 61.05 | 59.76 | 60.13 | 189,387 | -0.86(-1.41%) |
Aug 19, 2024 | 60.75 | 61.54 | 60.45 | 60.99 | 227,649 | +0.21(+0.35%) |
Aug 16, 2024 | 60.48 | 61.21 | 60.25 | 60.78 | 190,490 | +0.43(+0.71%) |
Aug 15, 2024 | 60.55 | 61.61 | 59.93 | 60.35 | 208,017 | +0.22(+0.37%) |
Aug 14, 2024 | 60.35 | 61.23 | 59.95 | 60.13 | 203,716 | +0.08(+0.13%) |
Aug 13, 2024 | 59.95 | 60.08 | 59.03 | 60.05 | 252,204 | +0.31(+0.52%) |
Aug 12, 2024 | 60.87 | 60.87 | 59.24 | 59.74 | 149,279 | -0.68(-1.13%) |
Aug 09, 2024 | 61.12 | 61.50 | 60.02 | 60.42 | 218,405 | -0.76(-1.24%) |
Aug 08, 2024 | 62.37 | 63.23 | 61.16 | 61.18 | 369,311 | -0.98(-1.58%) |
Aug 07, 2024 | 60.16 | 62.68 | 60.16 | 62.16 | 373,750 | +2.39(+4.00%) |
Aug 06, 2024 | 59.29 | 60.17 | 58.02 | 59.77 | 185,437 | +0.60(+1.01%) |
Aug 05, 2024 | 56.60 | 59.20 | 55.65 | 59.17 | 300,591 | +0.16(+0.27%) |
Aug 02, 2024 | 59.18 | 60.61 | 57.67 | 59.01 | 206,269 | -1.35(-2.24%) |
Aug 01, 2024 | 60.27 | 61.17 | 58.87 | 60.36 | 486,193 | +0.49(+0.82%) |
Jul 31, 2024 | 57.63 | 61.00 | 55.21 | 59.87 | 702,633 | +1.03(+1.75%) |
Jul 30, 2024 | 58.55 | 59.99 | 58.55 | 58.84 | 319,677 | +0.34(+0.58%) |
Jul 29, 2024 | 58.16 | 59.36 | 57.05 | 58.50 | 247,978 | +0.36(+0.62%) |
Jul 26, 2024 | 57.30 | 58.19 | 57.15 | 58.14 | 164,695 | +1.48(+2.61%) |
Jul 25, 2024 | 56.80 | 57.79 | 56.59 | 56.66 | 140,320 | +0.12(+0.21%) |
Jul 24, 2024 | 57.90 | 58.13 | 56.30 | 56.54 | 162,182 | -1.52(-2.62%) |
Jul 23, 2024 | 57.57 | 58.33 | 57.24 | 58.06 | 125,126 | +0.30(+0.52%) |
Jul 22, 2024 | 56.75 | 58.29 | 56.46 | 57.76 | 166,517 | +1.38(+2.45%) |
Jul 19, 2024 | 57.94 | 57.94 | 56.32 | 56.38 | 99,963 | -1.59(-2.74%) |
Jul 18, 2024 | 57.13 | 58.59 | 57.13 | 57.97 | 136,334 | +0.42(+0.73%) |
Jul 17, 2024 | 56.40 | 58.37 | 56.00 | 57.55 | 229,846 | +0.98(+1.73%) |
Jul 16, 2024 | 55.32 | 56.99 | 55.32 | 56.57 | 180,473 | +1.59(+2.89%) |
Jul 15, 2024 | 54.75 | 55.52 | 54.33 | 54.98 | 139,057 | +0.52(+0.95%) |
Jul 12, 2024 | 54.19 | 54.78 | 53.91 | 54.46 | 161,937 | +0.60(+1.11%) |
Jul 11, 2024 | 53.32 | 54.22 | 52.45 | 53.86 | 138,351 | +1.12(+2.12%) |
Jul 10, 2024 | 52.52 | 52.81 | 52.27 | 52.74 | 78,563 | +0.49(+0.94%) |
Jul 09, 2024 | 52.62 | 52.92 | 52.16 | 52.25 | 74,700 | -0.57(-1.08%) |
Jul 08, 2024 | 53.00 | 53.70 | 52.64 | 52.82 | 160,679 | +0.22(+0.42%) |
Jul 05, 2024 | 52.57 | 53.16 | 52.11 | 52.60 | 124,440 | -0.20(-0.38%) |
Jul 03, 2024 | 52.75 | 53.09 | 52.41 | 52.80 | 59,909 | -0.08(-0.15%) |
Jul 02, 2024 | 52.88 | 53.49 | 51.84 | 52.88 | 152,947 | +0.01(+0.02%) |