Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 69.78 | 70.76 | 67.55 | 67.86 | 167,648 | -2.13(-3.04%) |
Aug 21, 2024 | 72.84 | 73.40 | 68.33 | 69.99 | 360,171 | -2.46(-3.40%) |
Aug 20, 2024 | 75.02 | 75.02 | 71.69 | 72.45 | 160,025 | -2.00(-2.69%) |
Aug 19, 2024 | 74.44 | 75.49 | 72.51 | 74.45 | 121,192 | -0.50(-0.67%) |
Aug 16, 2024 | 76.52 | 76.52 | 74.00 | 74.95 | 149,580 | -1.73(-2.26%) |
Aug 15, 2024 | 75.10 | 76.94 | 73.00 | 76.68 | 284,274 | +1.94(+2.60%) |
Aug 14, 2024 | 74.00 | 75.75 | 73.00 | 74.74 | 424,439 | +0.65(+0.88%) |
Aug 13, 2024 | 65.00 | 75.39 | 63.19 | 74.09 | 775,304 | +11.78(+18.91%) |
Aug 12, 2024 | 61.76 | 62.79 | 59.14 | 62.31 | 290,272 | +0.86(+1.40%) |
Aug 09, 2024 | 59.80 | 61.87 | 59.49 | 61.45 | 120,272 | +1.65(+2.76%) |
Aug 08, 2024 | 58.20 | 60.33 | 57.72 | 59.80 | 112,490 | +2.04(+3.53%) |
Aug 07, 2024 | 61.52 | 61.52 | 57.72 | 57.76 | 203,426 | -2.97(-4.89%) |
Aug 06, 2024 | 58.56 | 62.07 | 58.41 | 60.73 | 261,593 | +2.83(+4.89%) |
Aug 05, 2024 | 54.52 | 58.30 | 52.26 | 57.90 | 176,701 | +0.70(+1.22%) |
Aug 02, 2024 | 59.05 | 59.30 | 56.02 | 57.20 | 201,161 | -3.24(-5.36%) |
Aug 01, 2024 | 62.30 | 62.94 | 59.39 | 60.44 | 96,931 | -2.06(-3.30%) |
Jul 31, 2024 | 61.49 | 63.94 | 60.80 | 62.50 | 166,996 | +2.40(+3.99%) |
Jul 30, 2024 | 61.28 | 61.49 | 58.69 | 60.10 | 112,160 | -1.18(-1.93%) |
Jul 29, 2024 | 63.54 | 66.12 | 60.99 | 61.28 | 217,857 | -1.49(-2.37%) |
Jul 26, 2024 | 63.66 | 65.55 | 62.07 | 62.77 | 353,143 | +0.51(+0.82%) |
Jul 25, 2024 | 59.01 | 62.43 | 59.01 | 62.26 | 153,753 | +2.41(+4.03%) |
Jul 24, 2024 | 62.70 | 63.50 | 59.39 | 59.85 | 207,041 | -2.32(-3.73%) |
Jul 23, 2024 | 59.99 | 62.41 | 59.81 | 62.17 | 154,142 | +2.37(+3.96%) |
Jul 22, 2024 | 57.10 | 59.90 | 57.00 | 59.80 | 190,135 | +4.06(+7.28%) |
Jul 19, 2024 | 56.13 | 56.13 | 52.72 | 55.74 | 211,554 | +0.17(+0.31%) |
Jul 18, 2024 | 55.50 | 56.97 | 55.15 | 55.57 | 157,495 | -0.25(-0.45%) |
Jul 17, 2024 | 59.14 | 59.99 | 55.00 | 55.82 | 232,833 | -4.26(-7.09%) |
Jul 16, 2024 | 60.90 | 61.71 | 58.28 | 60.08 | 203,196 | -0.33(-0.55%) |
Jul 15, 2024 | 55.42 | 60.81 | 55.03 | 60.41 | 467,665 | +5.39(+9.80%) |
Jul 12, 2024 | 56.02 | 56.26 | 54.74 | 55.02 | 129,678 | -0.47(-0.85%) |
Jul 11, 2024 | 56.23 | 56.23 | 55.36 | 55.49 | 97,781 | -0.15(-0.27%) |
Jul 10, 2024 | 56.22 | 56.33 | 55.27 | 55.64 | 147,239 | +0.22(+0.40%) |
Jul 09, 2024 | 56.37 | 56.37 | 55.00 | 55.42 | 114,267 | -0.36(-0.65%) |
Jul 08, 2024 | 53.81 | 56.16 | 53.81 | 55.78 | 178,539 | +1.85(+3.43%) |
Jul 05, 2024 | 53.96 | 54.14 | 52.75 | 53.93 | 83,594 | +0.73(+1.37%) |
Jul 03, 2024 | 54.33 | 55.24 | 53.17 | 53.20 | 265,635 | -1.24(-2.28%) |
Jul 02, 2024 | 53.02 | 56.00 | 53.02 | 54.44 | 637,748 | +1.11(+2.08%) |
Jul 01, 2024 | 52.47 | 53.94 | 51.50 | 53.33 | 576,132 | -0.08(-0.15%) |
Jun 28, 2024 | 55.46 | 56.48 | 53.17 | 53.41 | 1,790,556 | -2.00(-3.61%) |
Jun 27, 2024 | 57.36 | 57.41 | 54.50 | 55.41 | 580,395 | -1.77(-3.10%) |
Jun 26, 2024 | 56.76 | 58.29 | 56.55 | 57.18 | 176,999 | -0.22(-0.38%) |
Jun 25, 2024 | 57.48 | 59.39 | 56.81 | 57.40 | 389,689 | -0.60(-1.03%) |
Jun 24, 2024 | 56.55 | 58.88 | 56.16 | 58.00 | 390,850 | +1.80(+3.20%) |
Jun 21, 2024 | 58.19 | 58.81 | 55.57 | 56.20 | 1,126,426 | -2.19(-3.75%) |
Jun 20, 2024 | 59.27 | 60.23 | 57.63 | 58.39 | 181,908 | -1.37(-2.29%) |
Jun 18, 2024 | 59.33 | 60.30 | 58.39 | 59.76 | 241,809 | +0.37(+0.62%) |
Jun 17, 2024 | 57.10 | 59.62 | 55.79 | 59.39 | 210,025 | +2.25(+3.94%) |
Jun 14, 2024 | 59.00 | 59.37 | 56.15 | 57.14 | 324,044 | -2.42(-4.06%) |
Jun 13, 2024 | 64.34 | 64.73 | 58.13 | 59.56 | 290,738 | -4.56(-7.11%) |
Jun 12, 2024 | 60.84 | 65.00 | 60.84 | 64.12 | 253,057 | +3.49(+5.76%) |
Jun 11, 2024 | 60.13 | 61.11 | 59.21 | 60.63 | 217,883 | +0.13(+0.21%) |
Jun 10, 2024 | 58.99 | 63.89 | 58.66 | 60.50 | 312,465 | +1.44(+2.44%) |
Jun 07, 2024 | 58.49 | 59.95 | 58.25 | 59.06 | 208,775 | +0.44(+0.75%) |
Jun 06, 2024 | 58.11 | 58.87 | 57.33 | 58.62 | 86,882 | +0.58(+1.00%) |
Jun 05, 2024 | 57.72 | 58.40 | 56.50 | 58.04 | 112,312 | +0.36(+0.62%) |
Jun 04, 2024 | 56.47 | 57.70 | 55.62 | 57.68 | 134,833 | +0.53(+0.93%) |