Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 59.65 | 60.10 | 59.65 | 60.03 | 286,690 | +0.18(+0.30%) |
Aug 15, 2024 | 59.46 | 59.91 | 59.44 | 59.85 | 188,570 | +1.00(+1.70%) |
Aug 14, 2024 | 58.78 | 58.92 | 58.50 | 58.85 | 198,274 | +0.23(+0.39%) |
Aug 13, 2024 | 58.00 | 58.66 | 58.00 | 58.62 | 443,489 | +0.97(+1.68%) |
Aug 12, 2024 | 57.87 | 57.95 | 57.50 | 57.65 | 213,251 | -0.07(-0.12%) |
Aug 09, 2024 | 57.41 | 57.82 | 57.25 | 57.72 | 221,755 | +0.31(+0.54%) |
Aug 08, 2024 | 56.75 | 57.51 | 56.63 | 57.41 | 231,850 | +1.27(+2.26%) |
Aug 07, 2024 | 57.19 | 57.52 | 56.06 | 56.14 | 263,400 | -0.34(-0.60%) |
Aug 06, 2024 | 56.23 | 57.31 | 56.07 | 56.48 | 401,696 | +0.44(+0.79%) |
Aug 05, 2024 | 55.24 | 56.67 | 55.20 | 56.04 | 440,897 | -1.67(-2.89%) |
Aug 02, 2024 | 57.97 | 58.08 | 57.20 | 57.71 | 330,761 | -1.22(-2.07%) |
Aug 01, 2024 | 60.00 | 60.27 | 58.53 | 58.93 | 291,068 | -0.95(-1.59%) |
Jul 31, 2024 | 59.72 | 60.19 | 59.56 | 59.88 | 212,277 | +0.98(+1.66%) |
Jul 30, 2024 | 59.38 | 59.43 | 58.56 | 58.90 | 193,354 | -0.33(-0.56%) |
Jul 29, 2024 | 59.44 | 59.50 | 59.05 | 59.23 | 392,474 | +0.03(+0.05%) |
Jul 26, 2024 | 58.97 | 59.49 | 58.93 | 59.20 | 184,264 | +0.64(+1.09%) |
Jul 25, 2024 | 58.74 | 59.49 | 58.39 | 58.56 | 225,941 | -0.16(-0.27%) |
Jul 24, 2024 | 59.57 | 59.59 | 58.65 | 58.72 | 486,626 | -1.42(-2.36%) |
Jul 23, 2024 | 60.19 | 60.41 | 60.07 | 60.14 | 279,365 | -0.06(-0.10%) |
Jul 22, 2024 | 59.93 | 60.22 | 59.76 | 60.20 | 272,429 | +0.66(+1.11%) |
Jul 19, 2024 | 59.86 | 60.05 | 59.42 | 59.54 | 117,370 | -0.35(-0.58%) |
Jul 18, 2024 | 60.63 | 60.74 | 59.70 | 59.89 | 259,930 | -0.50(-0.83%) |
Jul 17, 2024 | 60.68 | 60.83 | 60.39 | 60.39 | 372,950 | -0.96(-1.56%) |
Jul 16, 2024 | 61.05 | 61.35 | 60.98 | 61.35 | 232,055 | +0.49(+0.81%) |
Jul 15, 2024 | 60.89 | 61.20 | 60.66 | 60.86 | 195,663 | +0.26(+0.43%) |
Jul 12, 2024 | 60.34 | 61.01 | 60.34 | 60.60 | 194,551 | +0.36(+0.60%) |
Jul 11, 2024 | 60.70 | 60.79 | 60.14 | 60.24 | 171,400 | -0.37(-0.61%) |
Jul 10, 2024 | 60.17 | 60.63 | 60.10 | 60.61 | 237,348 | +0.59(+0.98%) |
Jul 09, 2024 | 60.09 | 60.24 | 59.98 | 60.02 | 777,105 | +0.01(+0.02%) |
Jul 08, 2024 | 60.05 | 60.10 | 59.89 | 60.01 | 208,499 | +0.05(+0.08%) |
Jul 05, 2024 | 59.69 | 59.96 | 59.59 | 59.96 | 229,220 | +0.31(+0.52%) |
Jul 03, 2024 | 59.37 | 59.67 | 59.37 | 59.65 | 142,340 | +0.25(+0.42%) |
Jul 02, 2024 | 58.84 | 59.40 | 58.84 | 59.40 | 195,179 | +0.43(+0.73%) |
Jul 01, 2024 | 59.09 | 59.09 | 58.71 | 58.97 | 199,572 | +0.12(+0.20%) |
Jun 28, 2024 | 59.20 | 59.52 | 58.77 | 58.85 | 178,814 | -0.22(-0.37%) |
Jun 27, 2024 | 58.95 | 59.14 | 58.89 | 59.07 | 251,372 | +0.11(+0.19%) |
Jun 26, 2024 | 58.82 | 59.04 | 58.74 | 58.96 | 231,259 | +0.03(+0.05%) |
Jun 25, 2024 | 58.88 | 58.96 | 58.67 | 58.93 | 207,513 | +0.22(+0.37%) |
Jun 24, 2024 | 58.87 | 59.17 | 58.71 | 58.71 | 409,268 | -0.12(-0.20%) |
Jun 21, 2024 | 58.96 | 58.98 | 58.70 | 58.83 | 289,580 | -0.15(-0.25%) |
Jun 20, 2024 | 59.21 | 59.29 | 58.76 | 58.98 | 379,397 | -0.16(-0.27%) |
Jun 18, 2024 | 58.98 | 59.14 | 58.93 | 59.14 | 290,818 | +0.18(+0.31%) |
Jun 17, 2024 | 58.42 | 59.10 | 58.38 | 58.96 | 238,963 | +0.52(+0.89%) |
Jun 14, 2024 | 58.33 | 58.45 | 58.17 | 58.44 | 238,263 | -0.06(-0.10%) |
Jun 13, 2024 | 58.70 | 58.70 | 58.21 | 58.50 | 197,504 | +0.00(+0.00%) |
Jun 12, 2024 | 58.55 | 58.79 | 58.40 | 58.50 | 154,743 | +0.57(+0.98%) |
Jun 11, 2024 | 57.66 | 57.94 | 57.43 | 57.93 | 184,398 | +0.07(+0.12%) |
Jun 10, 2024 | 57.58 | 57.88 | 57.48 | 57.86 | 183,650 | +0.20(+0.35%) |
Jun 07, 2024 | 57.66 | 57.95 | 57.52 | 57.66 | 253,635 | -0.13(-0.22%) |
Jun 06, 2024 | 57.84 | 57.88 | 57.60 | 57.79 | 228,616 | +0.00(+0.00%) |
Jun 05, 2024 | 57.35 | 57.79 | 57.20 | 57.79 | 241,212 | +0.71(+1.24%) |
Jun 04, 2024 | 56.98 | 57.18 | 56.77 | 57.08 | 171,950 | -0.01(-0.02%) |