Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 59.71 | 59.71 | 58.51 | 58.83 | 8,891 | +0.06(+0.09%) |
Aug 13, 2024 | 58.19 | 58.77 | 58.19 | 58.77 | 12,684 | +1.14(+1.98%) |
Aug 12, 2024 | 57.69 | 57.87 | 57.38 | 57.63 | 26,470 | +0.12(+0.21%) |
Aug 09, 2024 | 57.05 | 57.66 | 57.00 | 57.51 | 29,553 | +0.30(+0.52%) |
Aug 08, 2024 | 56.84 | 57.31 | 56.16 | 57.21 | 29,295 | +1.28(+2.29%) |
Aug 07, 2024 | 56.97 | 57.29 | 55.89 | 55.93 | 78,545 | -0.37(-0.66%) |
Aug 06, 2024 | 56.11 | 57.03 | 55.86 | 56.30 | 26,518 | +0.47(+0.84%) |
Aug 05, 2024 | 54.63 | 56.45 | 54.08 | 55.83 | 49,393 | -1.77(-3.08%) |
Aug 02, 2024 | 57.88 | 58.02 | 56.94 | 57.60 | 40,705 | -1.93(-3.23%) |
Aug 01, 2024 | 61.46 | 61.93 | 59.13 | 59.53 | 15,815 | -1.74(-2.83%) |
Jul 31, 2024 | 60.82 | 61.41 | 60.82 | 61.27 | 16,611 | +1.15(+1.91%) |
Jul 30, 2024 | 60.80 | 60.80 | 59.84 | 60.12 | 24,698 | -0.50(-0.83%) |
Jul 29, 2024 | 60.69 | 60.92 | 60.39 | 60.62 | 24,998 | +0.23(+0.38%) |
Jul 26, 2024 | 60.32 | 60.79 | 60.17 | 60.39 | 20,044 | +0.35(+0.58%) |
Jul 25, 2024 | 60.62 | 60.88 | 59.77 | 60.04 | 18,153 | -0.51(-0.84%) |
Jul 24, 2024 | 61.43 | 61.43 | 60.52 | 60.55 | 42,990 | -1.85(-2.97%) |
Jul 23, 2024 | 62.56 | 62.78 | 62.40 | 62.40 | 9,681 | -0.11(-0.18%) |
Jul 22, 2024 | 62.34 | 62.63 | 62.12 | 62.51 | 23,885 | +0.69(+1.12%) |
Jul 19, 2024 | 62.24 | 62.28 | 61.74 | 61.82 | 8,059 | -0.38(-0.61%) |
Jul 18, 2024 | 62.63 | 62.71 | 61.92 | 62.20 | 20,753 | +0.11(+0.18%) |
Jul 17, 2024 | 63.37 | 63.37 | 62.09 | 62.09 | 35,767 | -2.58(-3.99%) |
Jul 16, 2024 | 65.07 | 65.07 | 64.19 | 64.67 | 22,498 | -0.00(-0.00%) |
Jul 15, 2024 | 64.99 | 65.61 | 64.50 | 64.67 | 25,163 | +0.23(+0.35%) |
Jul 12, 2024 | 64.00 | 65.22 | 64.00 | 64.44 | 19,551 | +0.34(+0.53%) |
Jul 11, 2024 | 66.33 | 66.33 | 63.96 | 64.10 | 50,110 | -2.11(-3.19%) |
Jul 10, 2024 | 65.65 | 66.23 | 65.39 | 66.22 | 42,395 | +1.02(+1.56%) |
Jul 09, 2024 | 65.28 | 65.56 | 65.00 | 65.20 | 36,957 | +0.05(+0.07%) |
Jul 08, 2024 | 65.09 | 65.17 | 64.80 | 65.15 | 81,244 | +0.20(+0.31%) |
Jul 05, 2024 | 64.03 | 64.96 | 64.03 | 64.95 | 59,949 | +1.09(+1.71%) |
Jul 03, 2024 | 63.17 | 63.89 | 63.17 | 63.86 | 14,471 | +0.66(+1.04%) |
Jul 02, 2024 | 61.94 | 63.20 | 61.94 | 63.20 | 31,681 | +0.93(+1.49%) |
Jul 01, 2024 | 61.27 | 62.28 | 61.27 | 62.27 | 56,155 | +0.75(+1.22%) |
Jun 28, 2024 | 62.45 | 62.73 | 61.52 | 61.52 | 22,106 | -0.49(-0.79%) |
Jun 27, 2024 | 62.24 | 62.34 | 61.80 | 62.01 | 14,049 | +0.08(+0.13%) |
Jun 26, 2024 | 61.31 | 61.93 | 61.31 | 61.93 | 28,541 | +0.41(+0.67%) |
Jun 25, 2024 | 61.03 | 61.56 | 61.03 | 61.52 | 9,382 | +0.88(+1.46%) |
Jun 24, 2024 | 61.27 | 61.57 | 60.63 | 60.63 | 29,601 | -0.93(-1.51%) |
Jun 21, 2024 | 61.54 | 61.92 | 61.40 | 61.56 | 19,959 | -0.13(-0.21%) |
Jun 20, 2024 | 62.79 | 62.79 | 61.47 | 61.69 | 24,839 | -0.69(-1.11%) |
Jun 18, 2024 | 62.55 | 62.55 | 62.22 | 62.38 | 27,115 | -0.09(-0.14%) |
Jun 17, 2024 | 61.38 | 63.85 | 61.24 | 62.47 | 88,364 | +1.09(+1.78%) |
Jun 14, 2024 | 60.98 | 61.38 | 60.95 | 61.38 | 11,098 | +0.24(+0.39%) |
Jun 13, 2024 | 61.20 | 61.20 | 60.70 | 61.14 | 16,082 | +0.44(+0.73%) |
Jun 12, 2024 | 60.37 | 61.03 | 60.37 | 60.70 | 53,370 | +1.32(+2.22%) |
Jun 11, 2024 | 58.40 | 59.38 | 58.31 | 59.38 | 15,787 | +0.81(+1.39%) |
Jun 10, 2024 | 58.37 | 58.64 | 58.20 | 58.56 | 14,772 | +0.19(+0.33%) |
Jun 07, 2024 | 58.18 | 58.73 | 58.18 | 58.37 | 14,805 | -0.02(-0.04%) |
Jun 06, 2024 | 58.33 | 58.50 | 58.32 | 58.40 | 20,055 | -0.03(-0.04%) |
Jun 05, 2024 | 57.49 | 58.42 | 57.40 | 58.42 | 22,711 | +1.51(+2.65%) |
Jun 04, 2024 | 56.48 | 57.02 | 56.38 | 56.92 | 25,501 | +0.32(+0.56%) |