Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 61.90 | 62.55 | 61.89 | 62.55 | 43,177 | +1.22(+1.99%) |
Aug 22, 2024 | 61.94 | 61.94 | 61.30 | 61.33 | 38,321 | -0.42(-0.68%) |
Aug 21, 2024 | 61.53 | 61.77 | 61.43 | 61.75 | 31,473 | +0.62(+1.01%) |
Aug 20, 2024 | 61.26 | 61.39 | 61.09 | 61.13 | 69,015 | -0.22(-0.36%) |
Aug 19, 2024 | 61.00 | 61.44 | 61.00 | 61.35 | 45,235 | +0.67(+1.10%) |
Aug 16, 2024 | 60.41 | 60.72 | 60.38 | 60.68 | 112,218 | +0.37(+0.61%) |
Aug 15, 2024 | 60.07 | 60.40 | 60.07 | 60.31 | 104,275 | +0.75(+1.26%) |
Aug 14, 2024 | 59.47 | 59.61 | 59.38 | 59.56 | 55,053 | +0.18(+0.30%) |
Aug 13, 2024 | 58.76 | 59.40 | 58.76 | 59.38 | 45,193 | +1.07(+1.83%) |
Aug 12, 2024 | 58.34 | 58.53 | 58.28 | 58.31 | 29,935 | -0.04(-0.06%) |
Aug 09, 2024 | 58.03 | 58.40 | 57.96 | 58.35 | 63,099 | +0.04(+0.07%) |
Aug 08, 2024 | 57.85 | 58.31 | 57.59 | 58.31 | 39,074 | +1.02(+1.78%) |
Aug 07, 2024 | 58.04 | 58.19 | 57.23 | 57.29 | 157,721 | +0.35(+0.61%) |
Aug 06, 2024 | 56.43 | 57.31 | 56.41 | 56.94 | 36,394 | +0.06(+0.11%) |
Aug 05, 2024 | 55.92 | 57.24 | 55.92 | 56.88 | 50,042 | -1.22(-2.10%) |
Aug 02, 2024 | 58.34 | 58.39 | 57.71 | 58.10 | 38,122 | -0.99(-1.68%) |
Aug 01, 2024 | 59.92 | 60.15 | 58.83 | 59.09 | 28,025 | -1.60(-2.64%) |
Jul 31, 2024 | 60.75 | 60.99 | 60.50 | 60.69 | 131,411 | +0.80(+1.34%) |
Jul 30, 2024 | 59.96 | 60.02 | 59.66 | 59.89 | 57,364 | +0.17(+0.28%) |
Jul 29, 2024 | 59.81 | 59.83 | 59.59 | 59.72 | 62,804 | -0.33(-0.55%) |
Jul 26, 2024 | 59.66 | 60.09 | 59.66 | 60.05 | 83,315 | +0.79(+1.34%) |
Jul 25, 2024 | 59.11 | 59.65 | 59.00 | 59.26 | 405,138 | -0.34(-0.58%) |
Jul 24, 2024 | 60.14 | 60.29 | 59.60 | 59.60 | 202,692 | -0.79(-1.31%) |
Jul 23, 2024 | 60.39 | 60.51 | 60.35 | 60.39 | 42,178 | -0.36(-0.59%) |
Jul 22, 2024 | 60.64 | 60.75 | 60.49 | 60.75 | 112,823 | +0.68(+1.13%) |
Jul 19, 2024 | 60.24 | 60.32 | 60.05 | 60.07 | 53,602 | -0.36(-0.60%) |
Jul 18, 2024 | 61.18 | 61.22 | 60.32 | 60.43 | 68,670 | -0.57(-0.93%) |
Jul 17, 2024 | 60.99 | 61.26 | 60.99 | 61.00 | 53,628 | -0.38(-0.62%) |
Jul 16, 2024 | 60.87 | 61.40 | 60.85 | 61.38 | 66,378 | +0.33(+0.54%) |
Jul 15, 2024 | 61.40 | 61.44 | 61.00 | 61.05 | 159,509 | -0.51(-0.83%) |
Jul 12, 2024 | 61.38 | 61.81 | 61.38 | 61.56 | 242,008 | +0.57(+0.93%) |
Jul 11, 2024 | 61.18 | 61.29 | 60.95 | 60.99 | 195,651 | +0.24(+0.40%) |
Jul 10, 2024 | 60.41 | 60.82 | 60.41 | 60.75 | 45,435 | +0.88(+1.47%) |
Jul 09, 2024 | 60.02 | 60.11 | 59.83 | 59.87 | 50,395 | -0.28(-0.47%) |
Jul 08, 2024 | 60.52 | 60.60 | 60.15 | 60.15 | 326,408 | -0.33(-0.55%) |
Jul 05, 2024 | 60.56 | 60.56 | 60.08 | 60.48 | 29,333 | +0.39(+0.65%) |
Jul 03, 2024 | 59.84 | 60.13 | 59.84 | 60.09 | 30,249 | +0.66(+1.11%) |
Jul 02, 2024 | 59.07 | 59.47 | 59.07 | 59.43 | 42,366 | +0.18(+0.30%) |
Jul 01, 2024 | 59.40 | 59.70 | 59.12 | 59.25 | 4,131,719 | +0.17(+0.29%) |
Jun 28, 2024 | 59.04 | 59.33 | 58.95 | 59.08 | 74,898 | +0.04(+0.07%) |
Jun 27, 2024 | 59.24 | 59.33 | 58.98 | 59.04 | 106,157 | +0.03(+0.05%) |
Jun 26, 2024 | 58.87 | 59.18 | 58.87 | 59.01 | 517,198 | -0.33(-0.56%) |
Jun 25, 2024 | 59.23 | 59.54 | 59.16 | 59.34 | 77,393 | +0.11(+0.19%) |
Jun 24, 2024 | 59.23 | 59.57 | 59.23 | 59.23 | 141,123 | +0.35(+0.60%) |
Jun 21, 2024 | 58.72 | 58.91 | 58.67 | 58.87 | 58,061 | -0.29(-0.48%) |
Jun 20, 2024 | 59.03 | 59.32 | 59.03 | 59.16 | 561,663 | +0.10(+0.17%) |
Jun 18, 2024 | 58.89 | 59.33 | 58.89 | 59.06 | 185,297 | +0.18(+0.30%) |
Jun 17, 2024 | 58.62 | 59.03 | 58.46 | 58.88 | 47,941 | +0.07(+0.12%) |
Jun 14, 2024 | 58.63 | 58.83 | 58.42 | 58.81 | 37,759 | -0.68(-1.14%) |
Jun 13, 2024 | 59.74 | 59.74 | 59.14 | 59.49 | 41,668 | -0.70(-1.16%) |
Jun 12, 2024 | 60.47 | 60.73 | 60.14 | 60.19 | 41,982 | +0.69(+1.16%) |
Jun 11, 2024 | 59.46 | 59.71 | 59.36 | 59.50 | 64,791 | -0.68(-1.13%) |
Jun 10, 2024 | 59.81 | 60.31 | 59.81 | 60.18 | 104,997 | +0.05(+0.08%) |
Jun 07, 2024 | 60.34 | 60.58 | 60.13 | 60.13 | 42,718 | -0.71(-1.17%) |
Jun 06, 2024 | 60.67 | 60.97 | 60.67 | 60.84 | 40,981 | +0.20(+0.33%) |
Jun 05, 2024 | 60.55 | 60.77 | 60.24 | 60.65 | 86,548 | +0.25(+0.41%) |
Jun 04, 2024 | 60.27 | 60.40 | 60.07 | 60.40 | 40,558 | +0.05(+0.08%) |