Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 63.03 | 63.39 | 62.87 | 63.35 | 54,006 | +0.97(+1.55%) |
Aug 14, 2024 | 62.30 | 62.47 | 62.02 | 62.38 | 56,308 | +0.30(+0.48%) |
Aug 13, 2024 | 61.55 | 62.08 | 61.44 | 62.08 | 58,410 | +0.96(+1.57%) |
Aug 12, 2024 | 61.36 | 61.41 | 60.86 | 61.12 | 54,698 | +0.01(+0.02%) |
Aug 09, 2024 | 60.89 | 61.20 | 60.69 | 61.11 | 99,997 | +0.28(+0.46%) |
Aug 08, 2024 | 60.24 | 60.86 | 59.84 | 60.83 | 47,959 | +1.43(+2.41%) |
Aug 07, 2024 | 60.40 | 60.80 | 59.33 | 59.40 | 114,904 | -0.35(-0.59%) |
Aug 06, 2024 | 59.49 | 60.61 | 59.21 | 59.75 | 51,577 | +0.67(+1.13%) |
Aug 05, 2024 | 58.40 | 59.77 | 58.17 | 59.08 | 83,647 | -1.68(-2.76%) |
Aug 02, 2024 | 61.04 | 61.04 | 60.13 | 60.76 | 52,534 | -1.21(-1.95%) |
Aug 01, 2024 | 63.28 | 63.33 | 61.58 | 61.97 | 74,569 | -0.83(-1.32%) |
Jul 31, 2024 | 62.61 | 63.12 | 62.50 | 62.80 | 72,495 | +1.01(+1.63%) |
Jul 30, 2024 | 62.24 | 62.28 | 61.44 | 61.79 | 46,609 | -0.25(-0.40%) |
Jul 29, 2024 | 62.48 | 62.48 | 61.96 | 62.04 | 43,594 | -0.09(-0.14%) |
Jul 26, 2024 | 61.92 | 62.38 | 61.89 | 62.13 | 61,044 | +0.77(+1.25%) |
Jul 25, 2024 | 61.90 | 62.38 | 61.27 | 61.36 | 80,144 | -0.49(-0.79%) |
Jul 24, 2024 | 62.78 | 62.78 | 61.81 | 61.85 | 43,709 | -1.45(-2.29%) |
Jul 23, 2024 | 63.48 | 63.71 | 63.29 | 63.30 | 36,570 | -0.08(-0.13%) |
Jul 22, 2024 | 63.17 | 63.43 | 62.95 | 63.38 | 51,554 | +0.72(+1.15%) |
Jul 19, 2024 | 63.15 | 63.22 | 62.56 | 62.66 | 33,815 | -0.46(-0.73%) |
Jul 18, 2024 | 63.85 | 63.85 | 62.85 | 63.12 | 36,115 | -0.31(-0.49%) |
Jul 17, 2024 | 63.77 | 63.83 | 63.39 | 63.43 | 311,300 | -1.05(-1.63%) |
Jul 16, 2024 | 64.38 | 64.50 | 64.21 | 64.48 | 49,856 | +0.40(+0.62%) |
Jul 15, 2024 | 64.23 | 64.40 | 63.91 | 64.08 | 46,667 | +0.08(+0.12%) |
Jul 12, 2024 | 63.79 | 64.44 | 63.77 | 64.00 | 182,608 | +0.33(+0.52%) |
Jul 11, 2024 | 64.27 | 64.27 | 63.55 | 63.67 | 49,864 | -0.51(-0.79%) |
Jul 10, 2024 | 63.77 | 64.19 | 63.60 | 64.18 | 148,161 | +0.63(+0.99%) |
Jul 09, 2024 | 63.67 | 63.67 | 63.48 | 63.55 | 45,835 | +0.11(+0.17%) |
Jul 08, 2024 | 63.47 | 63.56 | 63.26 | 63.44 | 191,365 | +0.18(+0.28%) |
Jul 05, 2024 | 63.01 | 63.33 | 62.94 | 63.26 | 151,200 | +0.37(+0.59%) |
Jul 03, 2024 | 62.64 | 62.89 | 62.64 | 62.89 | 39,165 | +0.24(+0.38%) |
Jul 02, 2024 | 62.21 | 62.65 | 62.08 | 62.65 | 86,216 | +0.29(+0.47%) |
Jul 01, 2024 | 62.38 | 62.38 | 62.01 | 62.36 | 65,989 | +0.00(+0.00%) |
Jun 28, 2024 | 62.76 | 63.04 | 62.22 | 62.36 | 52,425 | -0.20(-0.32%) |
Jun 27, 2024 | 62.67 | 62.67 | 62.35 | 62.56 | 58,062 | +0.06(+0.10%) |
Jun 26, 2024 | 62.33 | 62.52 | 62.17 | 62.50 | 44,377 | +0.10(+0.16%) |
Jun 25, 2024 | 62.36 | 62.40 | 62.09 | 62.40 | 62,268 | +0.21(+0.34%) |
Jun 24, 2024 | 62.38 | 62.65 | 62.16 | 62.19 | 47,571 | -0.09(-0.14%) |
Jun 21, 2024 | 62.50 | 62.50 | 62.22 | 62.28 | 31,545 | -0.26(-0.42%) |
Jun 20, 2024 | 62.82 | 62.87 | 62.27 | 62.54 | 74,066 | -0.12(-0.19%) |
Jun 18, 2024 | 62.61 | 62.66 | 62.43 | 62.66 | 115,111 | +0.13(+0.21%) |
Jun 17, 2024 | 62.00 | 62.66 | 61.87 | 62.53 | 68,025 | +0.55(+0.89%) |
Jun 14, 2024 | 61.68 | 61.98 | 61.50 | 61.98 | 50,704 | +0.12(+0.19%) |
Jun 13, 2024 | 61.86 | 61.88 | 61.42 | 61.86 | 61,516 | +0.30(+0.49%) |
Jun 12, 2024 | 61.60 | 61.75 | 61.36 | 61.56 | 66,451 | +0.56(+0.92%) |
Jun 11, 2024 | 60.86 | 61.00 | 60.54 | 61.00 | 159,834 | -0.05(-0.08%) |
Jun 10, 2024 | 60.67 | 61.05 | 60.51 | 61.05 | 71,804 | +0.34(+0.56%) |
Jun 07, 2024 | 60.61 | 60.99 | 60.46 | 60.71 | 65,598 | -0.01(-0.02%) |
Jun 06, 2024 | 60.84 | 60.87 | 60.49 | 60.72 | 191,818 | -0.04(-0.07%) |
Jun 05, 2024 | 60.33 | 60.76 | 60.05 | 60.76 | 143,606 | +0.83(+1.38%) |
Jun 04, 2024 | 59.83 | 60.00 | 59.55 | 59.93 | 57,246 | +0.05(+0.08%) |