Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 51.26 | 52.42 | 51.05 | 51.52 | 572,310 | -0.02(-0.05%) |
Aug 15, 2024 | 49.97 | 52.42 | 49.92 | 51.54 | 924,796 | +3.05(+6.29%) |
Aug 14, 2024 | 50.42 | 50.60 | 48.05 | 48.49 | 640,318 | -1.89(-3.75%) |
Aug 13, 2024 | 49.89 | 51.21 | 49.81 | 50.38 | 1,177,361 | +0.66(+1.33%) |
Aug 12, 2024 | 53.30 | 53.88 | 49.56 | 49.72 | 726,991 | -3.56(-6.68%) |
Aug 09, 2024 | 55.26 | 55.26 | 53.28 | 53.28 | 323,253 | -1.76(-3.20%) |
Aug 08, 2024 | 54.64 | 55.67 | 54.53 | 55.04 | 435,177 | +0.75(+1.38%) |
Aug 07, 2024 | 56.18 | 56.33 | 54.24 | 54.29 | 513,268 | -1.06(-1.92%) |
Aug 06, 2024 | 55.95 | 56.02 | 54.93 | 55.35 | 332,604 | -0.60(-1.07%) |
Aug 05, 2024 | 53.52 | 56.37 | 52.77 | 55.95 | 541,823 | -0.14(-0.25%) |
Aug 02, 2024 | 54.98 | 56.42 | 53.14 | 56.09 | 537,171 | -0.64(-1.13%) |
Aug 01, 2024 | 59.33 | 60.09 | 55.61 | 56.73 | 605,262 | -2.38(-4.03%) |
Jul 31, 2024 | 62.90 | 63.24 | 58.89 | 59.11 | 776,670 | -3.16(-5.07%) |
Jul 30, 2024 | 60.65 | 62.29 | 59.51 | 62.27 | 579,535 | +1.65(+2.72%) |
Jul 29, 2024 | 58.81 | 60.91 | 58.74 | 60.62 | 635,127 | +1.64(+2.78%) |
Jul 26, 2024 | 56.64 | 59.44 | 55.89 | 58.98 | 690,343 | +3.60(+6.50%) |
Jul 25, 2024 | 55.28 | 56.56 | 54.82 | 55.38 | 837,250 | +0.19(+0.34%) |
Jul 24, 2024 | 56.45 | 57.50 | 54.88 | 55.19 | 683,930 | -1.88(-3.29%) |
Jul 23, 2024 | 56.87 | 57.73 | 55.51 | 57.07 | 824,466 | +0.02(+0.04%) |
Jul 22, 2024 | 57.05 | 57.59 | 56.14 | 57.05 | 628,371 | +0.30(+0.53%) |
Jul 19, 2024 | 59.65 | 59.65 | 56.53 | 56.75 | 728,687 | -2.70(-4.54%) |
Jul 18, 2024 | 61.79 | 62.91 | 59.31 | 59.45 | 578,208 | -2.46(-3.97%) |
Jul 17, 2024 | 60.93 | 62.46 | 60.90 | 61.91 | 950,737 | +0.83(+1.36%) |
Jul 16, 2024 | 61.67 | 62.20 | 59.65 | 61.08 | 1,156,262 | -0.27(-0.44%) |
Jul 15, 2024 | 64.14 | 64.25 | 61.23 | 61.35 | 704,340 | -2.72(-4.25%) |
Jul 12, 2024 | 65.04 | 66.51 | 64.04 | 64.07 | 575,839 | -0.41(-0.63%) |
Jul 11, 2024 | 63.50 | 65.58 | 62.62 | 64.47 | 1,092,644 | +2.71(+4.40%) |
Jul 10, 2024 | 63.94 | 64.40 | 61.15 | 61.76 | 1,794,106 | -2.57(-4.00%) |
Jul 09, 2024 | 61.79 | 65.91 | 60.00 | 64.33 | 5,467,798 | -24.68(-27.73%) |
Jul 08, 2024 | 88.40 | 90.10 | 88.25 | 89.01 | 509,639 | +0.95(+1.08%) |
Jul 05, 2024 | 91.66 | 91.77 | 87.27 | 88.06 | 289,997 | -3.56(-3.89%) |
Jul 03, 2024 | 91.83 | 93.09 | 91.01 | 91.62 | 152,528 | +0.30(+0.33%) |
Jul 02, 2024 | 88.86 | 91.48 | 88.53 | 91.32 | 315,218 | +1.32(+1.47%) |
Jul 01, 2024 | 92.74 | 92.74 | 88.65 | 90.00 | 427,331 | -2.74(-2.95%) |
Jun 28, 2024 | 95.20 | 95.47 | 91.56 | 92.74 | 386,064 | -1.60(-1.70%) |
Jun 27, 2024 | 94.74 | 95.14 | 92.50 | 94.34 | 259,515 | -0.85(-0.89%) |
Jun 26, 2024 | 95.84 | 96.53 | 94.75 | 95.19 | 215,564 | -0.85(-0.89%) |
Jun 25, 2024 | 98.65 | 98.65 | 95.82 | 96.04 | 138,779 | -3.03(-3.06%) |
Jun 24, 2024 | 99.26 | 100.65 | 98.00 | 99.07 | 190,212 | +0.22(+0.22%) |
Jun 21, 2024 | 99.31 | 99.73 | 98.23 | 98.85 | 385,806 | -0.56(-0.56%) |
Jun 20, 2024 | 98.59 | 99.86 | 98.17 | 99.41 | 123,089 | +0.08(+0.08%) |
Jun 18, 2024 | 99.65 | 101.18 | 99.23 | 99.33 | 160,281 | -0.32(-0.32%) |
Jun 17, 2024 | 97.91 | 100.54 | 97.91 | 99.65 | 156,396 | +1.25(+1.27%) |
Jun 14, 2024 | 98.57 | 98.92 | 96.34 | 98.40 | 193,670 | -1.63(-1.63%) |
Jun 13, 2024 | 100.68 | 100.75 | 99.25 | 100.03 | 168,270 | -1.07(-1.06%) |
Jun 12, 2024 | 102.89 | 106.45 | 100.89 | 101.10 | 192,140 | +0.88(+0.88%) |
Jun 11, 2024 | 99.10 | 100.56 | 98.27 | 100.22 | 159,289 | +0.70(+0.70%) |
Jun 10, 2024 | 100.34 | 101.34 | 99.35 | 99.52 | 190,342 | -1.53(-1.51%) |
Jun 07, 2024 | 101.75 | 102.66 | 100.75 | 101.05 | 157,586 | -2.14(-2.07%) |
Jun 06, 2024 | 104.10 | 104.93 | 102.89 | 103.19 | 166,585 | -1.50(-1.43%) |
Jun 05, 2024 | 105.49 | 105.49 | 103.06 | 104.69 | 137,048 | -0.60(-0.57%) |
Jun 04, 2024 | 105.78 | 106.88 | 105.25 | 105.29 | 171,159 | -1.02(-0.96%) |