Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 62.25 | 62.25 | 61.51 | 61.68 | 190,224 | -0.16(-0.26%) |
Aug 20, 2024 | 63.02 | 63.04 | 61.81 | 61.84 | 200,356 | -1.22(-1.93%) |
Aug 19, 2024 | 61.85 | 63.22 | 61.85 | 63.06 | 431,043 | +0.72(+1.15%) |
Aug 16, 2024 | 61.81 | 62.61 | 61.81 | 62.34 | 338,742 | +0.69(+1.12%) |
Aug 15, 2024 | 61.83 | 62.61 | 61.48 | 61.65 | 403,743 | +0.54(+0.88%) |
Aug 14, 2024 | 60.87 | 61.42 | 60.49 | 61.11 | 310,245 | +0.52(+0.86%) |
Aug 13, 2024 | 60.83 | 61.35 | 59.94 | 60.59 | 326,059 | +0.36(+0.60%) |
Aug 12, 2024 | 60.54 | 61.12 | 60.09 | 60.23 | 339,562 | -0.04(-0.07%) |
Aug 09, 2024 | 60.10 | 60.59 | 59.73 | 60.27 | 338,943 | +0.48(+0.80%) |
Aug 08, 2024 | 59.95 | 60.78 | 59.76 | 59.79 | 463,145 | +0.13(+0.22%) |
Aug 07, 2024 | 58.54 | 60.56 | 58.11 | 59.66 | 631,866 | +1.80(+3.11%) |
Aug 06, 2024 | 63.52 | 63.52 | 57.70 | 57.86 | 907,384 | -3.85(-6.24%) |
Aug 05, 2024 | 62.02 | 62.10 | 59.94 | 61.71 | 511,102 | -1.96(-3.08%) |
Aug 02, 2024 | 62.33 | 63.69 | 61.73 | 63.67 | 493,420 | +0.48(+0.76%) |
Aug 01, 2024 | 64.56 | 65.09 | 62.79 | 63.19 | 365,823 | -0.87(-1.36%) |
Jul 31, 2024 | 65.91 | 65.91 | 64.00 | 64.06 | 448,610 | -1.70(-2.59%) |
Jul 30, 2024 | 64.89 | 65.93 | 63.98 | 65.76 | 276,066 | +1.27(+1.97%) |
Jul 29, 2024 | 65.29 | 65.45 | 64.38 | 64.49 | 364,238 | -0.55(-0.85%) |
Jul 26, 2024 | 63.68 | 65.07 | 63.33 | 65.04 | 385,637 | +1.75(+2.77%) |
Jul 25, 2024 | 62.67 | 64.91 | 62.17 | 63.29 | 548,897 | +1.19(+1.92%) |
Jul 24, 2024 | 63.84 | 63.85 | 62.09 | 62.10 | 230,502 | -1.86(-2.91%) |
Jul 23, 2024 | 62.89 | 64.00 | 62.58 | 63.96 | 226,869 | +1.01(+1.60%) |
Jul 22, 2024 | 62.36 | 63.29 | 62.00 | 62.95 | 308,377 | +0.75(+1.21%) |
Jul 19, 2024 | 63.25 | 63.25 | 61.77 | 62.20 | 296,855 | -1.04(-1.64%) |
Jul 18, 2024 | 62.71 | 64.66 | 62.40 | 63.24 | 337,005 | +0.17(+0.27%) |
Jul 17, 2024 | 63.79 | 64.67 | 63.02 | 63.07 | 370,102 | -0.34(-0.54%) |
Jul 16, 2024 | 61.77 | 63.53 | 61.66 | 63.41 | 743,910 | +1.85(+3.01%) |
Jul 15, 2024 | 61.93 | 62.17 | 61.23 | 61.56 | 306,992 | +0.20(+0.33%) |
Jul 12, 2024 | 61.50 | 61.60 | 60.82 | 61.36 | 333,325 | +0.36(+0.59%) |
Jul 11, 2024 | 60.38 | 61.32 | 59.99 | 61.00 | 559,448 | +0.86(+1.43%) |
Jul 10, 2024 | 60.56 | 60.72 | 59.67 | 60.14 | 322,157 | -0.16(-0.27%) |
Jul 09, 2024 | 59.22 | 60.66 | 58.72 | 60.30 | 391,215 | +1.56(+2.66%) |
Jul 08, 2024 | 59.28 | 59.75 | 58.66 | 58.74 | 160,325 | -0.18(-0.31%) |
Jul 05, 2024 | 59.47 | 59.54 | 58.42 | 58.92 | 158,239 | -0.68(-1.14%) |
Jul 03, 2024 | 59.35 | 59.73 | 59.03 | 59.60 | 105,480 | +0.18(+0.30%) |
Jul 02, 2024 | 58.94 | 59.63 | 58.56 | 59.42 | 209,634 | +0.10(+0.17%) |
Jul 01, 2024 | 59.54 | 59.99 | 58.66 | 59.32 | 299,201 | -0.01(-0.02%) |
Jun 28, 2024 | 58.15 | 59.35 | 58.03 | 59.33 | 380,828 | +1.09(+1.87%) |
Jun 27, 2024 | 57.65 | 58.46 | 57.17 | 58.24 | 211,967 | +0.71(+1.23%) |
Jun 26, 2024 | 58.16 | 58.17 | 56.92 | 57.53 | 319,308 | -0.85(-1.46%) |
Jun 25, 2024 | 59.22 | 59.51 | 58.08 | 58.38 | 294,518 | -1.13(-1.90%) |
Jun 24, 2024 | 59.17 | 60.01 | 58.84 | 59.51 | 303,893 | +0.59(+1.00%) |
Jun 21, 2024 | 58.79 | 59.51 | 58.19 | 58.92 | 501,108 | -0.06(-0.10%) |
Jun 20, 2024 | 59.21 | 59.63 | 58.72 | 58.98 | 255,432 | -0.23(-0.39%) |
Jun 18, 2024 | 58.16 | 59.44 | 57.97 | 59.21 | 240,678 | +0.98(+1.68%) |
Jun 17, 2024 | 57.32 | 58.26 | 56.53 | 58.23 | 266,269 | +0.94(+1.64%) |
Jun 14, 2024 | 57.27 | 57.45 | 56.48 | 57.29 | 213,565 | -0.58(-1.00%) |
Jun 13, 2024 | 58.32 | 58.32 | 57.64 | 57.87 | 215,455 | -0.36(-0.62%) |
Jun 12, 2024 | 58.53 | 59.00 | 57.90 | 58.23 | 222,969 | +0.22(+0.38%) |
Jun 11, 2024 | 58.52 | 58.62 | 57.55 | 58.01 | 363,053 | -0.96(-1.63%) |
Jun 10, 2024 | 58.17 | 59.02 | 57.73 | 58.97 | 341,017 | +0.24(+0.41%) |
Jun 07, 2024 | 58.41 | 59.07 | 57.92 | 58.73 | 285,239 | -0.41(-0.69%) |
Jun 06, 2024 | 58.82 | 60.07 | 57.95 | 59.14 | 535,821 | +0.16(+0.27%) |
Jun 05, 2024 | 58.79 | 59.16 | 57.70 | 58.98 | 215,336 | +0.70(+1.20%) |
Jun 04, 2024 | 58.56 | 59.27 | 58.27 | 58.28 | 221,557 | -0.54(-0.92%) |