Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 63.30 | 63.89 | 63.05 | 63.48 | 87,501 | +0.11(+0.17%) |
Aug 15, 2024 | 63.55 | 63.93 | 62.90 | 63.37 | 65,727 | +1.17(+1.88%) |
Aug 14, 2024 | 62.93 | 62.98 | 61.69 | 62.20 | 50,460 | -0.43(-0.69%) |
Aug 13, 2024 | 61.74 | 62.81 | 61.28 | 62.63 | 76,615 | +1.72(+2.82%) |
Aug 12, 2024 | 61.83 | 62.20 | 60.77 | 60.91 | 75,650 | -1.07(-1.73%) |
Aug 09, 2024 | 61.34 | 62.11 | 61.09 | 61.98 | 74,131 | +0.52(+0.85%) |
Aug 08, 2024 | 61.97 | 62.17 | 60.91 | 61.46 | 96,456 | +0.41(+0.67%) |
Aug 07, 2024 | 62.49 | 62.97 | 60.29 | 61.05 | 105,297 | -0.60(-0.97%) |
Aug 06, 2024 | 61.22 | 61.92 | 60.45 | 61.65 | 110,562 | +0.58(+0.95%) |
Aug 05, 2024 | 60.48 | 61.87 | 59.54 | 61.07 | 138,156 | -2.67(-4.19%) |
Aug 02, 2024 | 64.94 | 64.94 | 62.91 | 63.74 | 127,776 | -3.81(-5.64%) |
Aug 01, 2024 | 68.78 | 70.64 | 66.88 | 67.55 | 238,350 | -1.09(-1.59%) |
Jul 31, 2024 | 68.43 | 70.35 | 66.85 | 68.64 | 199,387 | +0.97(+1.43%) |
Jul 30, 2024 | 67.93 | 69.15 | 67.38 | 67.67 | 162,188 | +0.04(+0.06%) |
Jul 29, 2024 | 68.41 | 68.41 | 66.92 | 67.63 | 102,320 | -0.53(-0.78%) |
Jul 26, 2024 | 67.00 | 69.00 | 67.00 | 68.16 | 112,872 | +2.11(+3.19%) |
Jul 25, 2024 | 63.66 | 66.96 | 63.66 | 66.05 | 154,099 | +2.74(+4.33%) |
Jul 24, 2024 | 64.92 | 65.86 | 63.06 | 63.31 | 163,610 | -2.03(-3.11%) |
Jul 23, 2024 | 62.60 | 65.53 | 62.60 | 65.34 | 122,700 | +2.34(+3.71%) |
Jul 22, 2024 | 62.37 | 63.20 | 61.17 | 63.00 | 87,797 | +0.88(+1.42%) |
Jul 19, 2024 | 64.00 | 64.00 | 62.06 | 62.12 | 82,836 | -1.50(-2.36%) |
Jul 18, 2024 | 63.60 | 65.30 | 63.35 | 63.62 | 154,669 | -0.18(-0.28%) |
Jul 17, 2024 | 64.52 | 65.34 | 63.70 | 63.80 | 156,925 | -0.98(-1.51%) |
Jul 16, 2024 | 63.09 | 65.00 | 63.09 | 64.78 | 416,992 | +2.40(+3.85%) |
Jul 15, 2024 | 61.13 | 63.23 | 60.86 | 62.38 | 281,380 | +1.47(+2.41%) |
Jul 12, 2024 | 61.26 | 61.77 | 60.62 | 60.91 | 124,914 | +0.65(+1.08%) |
Jul 11, 2024 | 60.02 | 61.26 | 59.42 | 60.26 | 240,150 | +1.37(+2.33%) |
Jul 10, 2024 | 58.98 | 59.60 | 58.65 | 58.89 | 246,345 | +0.52(+0.89%) |
Jul 09, 2024 | 59.96 | 60.44 | 58.33 | 58.37 | 172,085 | -1.86(-3.09%) |
Jul 08, 2024 | 61.29 | 61.95 | 60.13 | 60.23 | 196,202 | -0.70(-1.14%) |
Jul 05, 2024 | 61.79 | 62.33 | 60.54 | 60.93 | 138,615 | -0.95(-1.53%) |
Jul 03, 2024 | 61.64 | 62.15 | 60.96 | 61.88 | 81,851 | +0.55(+0.89%) |
Jul 02, 2024 | 61.48 | 62.21 | 60.78 | 61.33 | 386,851 | -0.13(-0.21%) |
Jul 01, 2024 | 62.87 | 62.87 | 61.39 | 61.46 | 336,460 | -1.11(-1.77%) |
Jun 28, 2024 | 64.01 | 64.51 | 62.18 | 62.57 | 586,990 | -1.22(-1.91%) |
Jun 27, 2024 | 63.45 | 65.05 | 62.31 | 63.79 | 504,093 | +4.79(+8.12%) |
Jun 26, 2024 | 59.01 | 59.38 | 58.43 | 59.00 | 174,293 | -0.16(-0.27%) |
Jun 25, 2024 | 60.45 | 60.52 | 58.07 | 59.16 | 164,522 | -1.34(-2.22%) |
Jun 24, 2024 | 60.47 | 61.00 | 59.87 | 60.50 | 135,264 | +0.34(+0.56%) |
Jun 21, 2024 | 60.43 | 60.76 | 59.55 | 60.16 | 496,800 | -0.32(-0.53%) |
Jun 20, 2024 | 61.17 | 61.97 | 60.39 | 60.48 | 145,410 | -1.08(-1.75%) |
Jun 18, 2024 | 61.58 | 61.71 | 60.98 | 61.56 | 101,613 | -0.21(-0.34%) |
Jun 17, 2024 | 61.28 | 61.77 | 60.84 | 61.77 | 125,192 | +0.23(+0.37%) |
Jun 14, 2024 | 61.40 | 61.98 | 60.76 | 61.54 | 89,058 | -0.60(-0.96%) |
Jun 13, 2024 | 62.27 | 62.34 | 61.78 | 62.13 | 91,394 | -0.58(-0.92%) |
Jun 12, 2024 | 62.72 | 64.20 | 62.68 | 62.71 | 138,360 | +1.30(+2.12%) |
Jun 11, 2024 | 61.39 | 62.04 | 61.02 | 61.41 | 111,590 | -0.24(-0.39%) |
Jun 10, 2024 | 61.07 | 61.93 | 60.54 | 61.65 | 120,728 | +0.32(+0.52%) |
Jun 07, 2024 | 61.00 | 61.63 | 61.00 | 61.33 | 125,290 | -0.31(-0.50%) |
Jun 06, 2024 | 62.36 | 62.80 | 61.58 | 61.64 | 117,207 | -1.06(-1.68%) |
Jun 05, 2024 | 61.94 | 63.03 | 61.41 | 62.69 | 134,592 | +1.19(+1.94%) |
Jun 04, 2024 | 62.96 | 63.95 | 61.05 | 61.50 | 252,127 | -1.56(-2.48%) |