Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 67.19 | 67.40 | 66.87 | 67.06 | 177,333 | +1.06(+1.61%) |
Aug 19, 2024 | 64.95 | 66.03 | 64.71 | 66.00 | 217,511 | +3.26(+5.20%) |
Aug 16, 2024 | 62.41 | 62.74 | 61.52 | 62.74 | 123,255 | +0.00(+0.00%) |
Aug 15, 2024 | 63.01 | 63.08 | 62.39 | 62.74 | 108,830 | +0.27(+0.43%) |
Aug 14, 2024 | 62.87 | 62.87 | 61.99 | 62.47 | 69,417 | -0.30(-0.48%) |
Aug 13, 2024 | 61.60 | 62.79 | 61.60 | 62.77 | 133,131 | +2.72(+4.53%) |
Aug 12, 2024 | 60.22 | 60.45 | 59.89 | 60.05 | 161,595 | -0.32(-0.53%) |
Aug 09, 2024 | 60.25 | 60.56 | 59.92 | 60.37 | 89,543 | -0.14(-0.23%) |
Aug 08, 2024 | 59.99 | 60.84 | 59.88 | 60.51 | 173,653 | +1.71(+2.91%) |
Aug 07, 2024 | 60.15 | 60.73 | 58.72 | 58.80 | 110,302 | +0.18(+0.31%) |
Aug 06, 2024 | 57.41 | 58.94 | 57.01 | 58.62 | 215,798 | +0.79(+1.37%) |
Aug 05, 2024 | 56.56 | 58.28 | 56.21 | 57.83 | 212,267 | -2.39(-3.97%) |
Aug 02, 2024 | 61.31 | 61.31 | 60.06 | 60.22 | 206,808 | -3.26(-5.14%) |
Aug 01, 2024 | 65.05 | 65.67 | 63.17 | 63.48 | 152,021 | -1.73(-2.65%) |
Jul 31, 2024 | 64.79 | 65.77 | 64.55 | 65.21 | 185,503 | +0.25(+0.38%) |
Jul 30, 2024 | 64.68 | 64.98 | 64.61 | 64.96 | 121,445 | +0.04(+0.06%) |
Jul 29, 2024 | 64.99 | 65.38 | 64.65 | 64.92 | 168,895 | +0.36(+0.56%) |
Jul 26, 2024 | 62.63 | 64.61 | 62.55 | 64.56 | 569,808 | +3.77(+6.20%) |
Jul 25, 2024 | 59.62 | 61.27 | 59.62 | 60.79 | 268,651 | +1.45(+2.44%) |
Jul 24, 2024 | 60.86 | 60.86 | 59.34 | 59.34 | 294,583 | -3.31(-5.28%) |
Jul 23, 2024 | 61.97 | 62.68 | 60.77 | 62.65 | 564,486 | +1.82(+2.99%) |
Jul 22, 2024 | 61.65 | 62.11 | 60.82 | 60.83 | 378,578 | +1.04(+1.74%) |
Jul 19, 2024 | 60.06 | 60.59 | 59.67 | 59.79 | 261,326 | +0.23(+0.39%) |
Jul 18, 2024 | 60.57 | 60.69 | 59.35 | 59.56 | 309,827 | -0.71(-1.18%) |
Jul 17, 2024 | 60.56 | 60.77 | 60.26 | 60.27 | 209,860 | -0.56(-0.92%) |
Jul 16, 2024 | 60.80 | 60.90 | 60.29 | 60.83 | 339,060 | -0.33(-0.54%) |
Jul 15, 2024 | 61.43 | 61.65 | 60.78 | 61.16 | 331,436 | -0.89(-1.43%) |
Jul 12, 2024 | 62.50 | 62.90 | 61.81 | 62.05 | 447,861 | +0.58(+0.94%) |
Jul 11, 2024 | 61.16 | 61.85 | 61.16 | 61.47 | 303,785 | +0.56(+0.92%) |
Jul 10, 2024 | 60.64 | 61.11 | 60.45 | 60.91 | 260,739 | -0.37(-0.60%) |
Jul 09, 2024 | 61.31 | 61.65 | 61.10 | 61.28 | 275,574 | -0.83(-1.34%) |
Jul 08, 2024 | 62.85 | 62.85 | 62.10 | 62.11 | 338,307 | -1.04(-1.65%) |
Jul 05, 2024 | 63.23 | 63.31 | 62.77 | 63.15 | 383,725 | +2.66(+4.40%) |
Jul 03, 2024 | 60.75 | 60.78 | 60.28 | 60.49 | 207,218 | +1.10(+1.85%) |
Jul 02, 2024 | 59.04 | 59.47 | 58.31 | 59.39 | 681,300 | +2.54(+4.47%) |
Jul 01, 2024 | 57.16 | 57.51 | 56.73 | 56.85 | 172,044 | +0.24(+0.42%) |
Jun 28, 2024 | 56.45 | 56.93 | 56.44 | 56.61 | 201,724 | +0.77(+1.38%) |
Jun 27, 2024 | 56.07 | 56.40 | 55.78 | 55.84 | 225,171 | -0.24(-0.43%) |
Jun 26, 2024 | 55.93 | 56.36 | 55.40 | 56.08 | 280,827 | -0.01(-0.02%) |
Jun 25, 2024 | 56.84 | 56.84 | 55.98 | 56.09 | 255,654 | -0.90(-1.58%) |
Jun 24, 2024 | 56.75 | 57.49 | 56.67 | 56.99 | 299,619 | +1.31(+2.35%) |
Jun 21, 2024 | 56.33 | 56.33 | 55.21 | 55.68 | 343,281 | -1.82(-3.17%) |
Jun 20, 2024 | 57.69 | 57.81 | 57.00 | 57.50 | 237,105 | +0.90(+1.59%) |
Jun 18, 2024 | 56.11 | 56.65 | 55.91 | 56.60 | 155,373 | -0.19(-0.33%) |
Jun 17, 2024 | 56.40 | 56.98 | 56.10 | 56.79 | 142,600 | -0.86(-1.49%) |
Jun 14, 2024 | 56.95 | 57.75 | 56.95 | 57.65 | 197,881 | -0.12(-0.21%) |
Jun 13, 2024 | 58.60 | 58.60 | 57.49 | 57.77 | 202,321 | +0.26(+0.45%) |
Jun 12, 2024 | 57.85 | 58.26 | 57.51 | 57.51 | 198,670 | +1.12(+1.99%) |
Jun 11, 2024 | 56.28 | 56.50 | 55.89 | 56.39 | 94,264 | -0.31(-0.55%) |
Jun 10, 2024 | 56.45 | 56.79 | 56.25 | 56.70 | 160,871 | -0.11(-0.19%) |
Jun 07, 2024 | 57.27 | 57.27 | 56.71 | 56.81 | 103,614 | +0.50(+0.89%) |
Jun 06, 2024 | 56.27 | 56.81 | 56.27 | 56.31 | 63,046 | -0.27(-0.48%) |
Jun 05, 2024 | 56.44 | 56.58 | 55.80 | 56.58 | 98,035 | +0.63(+1.13%) |
Jun 04, 2024 | 56.06 | 56.35 | 55.59 | 55.95 | 67,112 | -1.60(-2.78%) |