Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 56.69 | 57.56 | 56.20 | 56.73 | 622,177 | +0.13(+0.23%) |
Sep 03, 2024 | 58.05 | 58.05 | 55.47 | 56.60 | 733,672 | -2.92(-4.91%) |
Aug 30, 2024 | 59.83 | 60.02 | 58.42 | 59.52 | 602,080 | -0.44(-0.73%) |
Aug 29, 2024 | 60.41 | 60.74 | 59.52 | 59.96 | 449,425 | +0.43(+0.72%) |
Aug 28, 2024 | 59.69 | 60.21 | 59.32 | 59.53 | 333,115 | -0.96(-1.59%) |
Aug 27, 2024 | 60.74 | 60.86 | 59.91 | 60.49 | 370,147 | -0.41(-0.67%) |
Aug 26, 2024 | 60.25 | 61.37 | 60.25 | 60.90 | 357,189 | +0.99(+1.65%) |
Aug 23, 2024 | 58.41 | 60.10 | 58.41 | 59.91 | 365,744 | +1.96(+3.37%) |
Aug 22, 2024 | 58.01 | 58.34 | 57.41 | 57.95 | 628,820 | -0.10(-0.17%) |
Aug 21, 2024 | 58.09 | 58.99 | 57.45 | 58.05 | 453,462 | +0.54(+0.94%) |
Aug 20, 2024 | 59.55 | 59.75 | 57.49 | 57.52 | 428,256 | -2.03(-3.40%) |
Aug 19, 2024 | 59.74 | 60.67 | 59.27 | 59.54 | 424,200 | -0.17(-0.28%) |
Aug 16, 2024 | 58.85 | 60.01 | 58.62 | 59.71 | 421,423 | +0.44(+0.74%) |
Aug 15, 2024 | 59.87 | 60.37 | 59.00 | 59.27 | 512,412 | +0.47(+0.80%) |
Aug 14, 2024 | 58.31 | 59.32 | 58.02 | 58.80 | 517,616 | +0.80(+1.38%) |
Aug 13, 2024 | 59.59 | 60.08 | 57.67 | 58.00 | 530,096 | -2.04(-3.39%) |
Aug 12, 2024 | 58.92 | 60.16 | 58.68 | 60.04 | 572,539 | +1.40(+2.38%) |
Aug 09, 2024 | 58.59 | 59.54 | 58.14 | 58.64 | 548,762 | +0.00(+0.00%) |
Aug 08, 2024 | 58.58 | 59.30 | 58.23 | 58.64 | 569,606 | +0.69(+1.19%) |
Aug 07, 2024 | 59.95 | 60.38 | 57.69 | 57.95 | 921,328 | -0.77(-1.31%) |
Aug 06, 2024 | 58.56 | 59.82 | 58.38 | 58.72 | 661,574 | +0.12(+0.20%) |
Aug 05, 2024 | 57.43 | 59.35 | 55.65 | 58.60 | 998,951 | -0.28(-0.47%) |
Aug 02, 2024 | 60.38 | 60.38 | 56.78 | 58.88 | 1,039,074 | -2.97(-4.81%) |
Aug 01, 2024 | 64.36 | 64.82 | 59.57 | 61.86 | 1,639,870 | -1.13(-1.79%) |
Jul 31, 2024 | 62.85 | 64.07 | 62.53 | 62.98 | 1,038,919 | +0.82(+1.32%) |
Jul 30, 2024 | 60.98 | 62.40 | 60.55 | 62.17 | 1,019,434 | +1.00(+1.63%) |
Jul 29, 2024 | 60.83 | 61.32 | 59.70 | 61.17 | 667,854 | +0.30(+0.49%) |
Jul 26, 2024 | 60.52 | 62.14 | 59.77 | 60.87 | 1,197,371 | +1.02(+1.70%) |
Jul 25, 2024 | 57.23 | 60.58 | 56.57 | 59.85 | 1,239,855 | +2.79(+4.90%) |
Jul 24, 2024 | 57.65 | 58.17 | 56.76 | 57.06 | 513,313 | -0.46(-0.80%) |
Jul 23, 2024 | 56.92 | 57.73 | 56.37 | 57.52 | 591,406 | +0.35(+0.61%) |
Jul 22, 2024 | 57.32 | 57.44 | 56.33 | 57.17 | 634,866 | -0.09(-0.16%) |
Jul 19, 2024 | 58.79 | 59.00 | 57.10 | 57.26 | 1,205,262 | -1.90(-3.20%) |
Jul 18, 2024 | 59.82 | 60.93 | 58.87 | 59.15 | 780,353 | -0.79(-1.32%) |
Jul 17, 2024 | 60.47 | 61.70 | 59.79 | 59.94 | 1,254,071 | -0.55(-0.91%) |
Jul 16, 2024 | 58.28 | 60.97 | 57.76 | 60.49 | 1,565,075 | +1.82(+3.10%) |
Jul 15, 2024 | 55.55 | 59.45 | 55.04 | 58.67 | 1,125,376 | +3.12(+5.62%) |
Jul 12, 2024 | 54.79 | 55.85 | 54.03 | 55.55 | 703,391 | +1.56(+2.88%) |
Jul 11, 2024 | 52.51 | 54.21 | 52.05 | 53.99 | 472,976 | +1.66(+3.16%) |
Jul 10, 2024 | 50.73 | 52.45 | 50.46 | 52.34 | 508,107 | +1.40(+2.74%) |
Jul 09, 2024 | 50.87 | 51.53 | 50.39 | 50.94 | 413,504 | -0.43(-0.84%) |
Jul 08, 2024 | 50.93 | 51.98 | 50.93 | 51.37 | 345,762 | +0.30(+0.59%) |
Jul 05, 2024 | 51.53 | 51.79 | 50.58 | 51.07 | 430,971 | -0.73(-1.41%) |
Jul 03, 2024 | 51.09 | 52.08 | 51.09 | 51.80 | 259,357 | +0.68(+1.33%) |
Jul 02, 2024 | 52.14 | 52.79 | 50.72 | 51.12 | 504,176 | -0.59(-1.14%) |