Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 60.62 | 62.78 | 60.59 | 62.78 | 11,924 | +2.72(+4.53%) |
Aug 22, 2024 | 60.99 | 60.99 | 60.06 | 60.06 | 8,679 | -1.29(-2.10%) |
Aug 21, 2024 | 60.71 | 61.34 | 60.59 | 61.34 | 15,133 | +0.81(+1.33%) |
Aug 20, 2024 | 61.53 | 61.67 | 60.26 | 60.54 | 7,652 | -1.13(-1.84%) |
Aug 19, 2024 | 60.27 | 61.67 | 60.27 | 61.67 | 7,671 | +1.49(+2.48%) |
Aug 16, 2024 | 60.03 | 60.68 | 59.80 | 60.18 | 12,530 | -0.11(-0.18%) |
Aug 15, 2024 | 59.68 | 60.44 | 59.68 | 60.29 | 11,502 | +1.58(+2.69%) |
Aug 14, 2024 | 59.51 | 59.51 | 58.54 | 58.71 | 5,046 | -0.77(-1.29%) |
Aug 13, 2024 | 57.82 | 59.52 | 57.82 | 59.48 | 8,183 | +2.16(+3.77%) |
Aug 12, 2024 | 57.90 | 57.90 | 57.19 | 57.32 | 10,287 | -0.65(-1.12%) |
Aug 09, 2024 | 58.71 | 58.71 | 57.52 | 57.97 | 10,394 | -0.91(-1.54%) |
Aug 08, 2024 | 57.77 | 59.02 | 57.34 | 58.88 | 6,832 | +1.42(+2.48%) |
Aug 07, 2024 | 59.61 | 59.61 | 57.46 | 57.46 | 5,744 | -0.70(-1.21%) |
Aug 06, 2024 | 58.36 | 58.90 | 57.59 | 58.16 | 10,420 | +0.31(+0.53%) |
Aug 05, 2024 | 56.02 | 58.99 | 56.02 | 57.85 | 17,844 | -1.68(-2.81%) |
Aug 02, 2024 | 60.56 | 60.57 | 59.00 | 59.53 | 13,957 | -2.83(-4.54%) |
Aug 01, 2024 | 64.34 | 65.03 | 61.77 | 62.36 | 14,155 | -1.31(-2.06%) |
Jul 31, 2024 | 63.30 | 64.99 | 63.30 | 63.67 | 14,580 | +1.48(+2.38%) |
Jul 30, 2024 | 63.09 | 63.22 | 61.87 | 62.19 | 10,080 | -0.89(-1.40%) |
Jul 29, 2024 | 64.43 | 64.43 | 62.49 | 63.07 | 6,178 | -1.08(-1.68%) |
Jul 26, 2024 | 64.07 | 64.81 | 64.07 | 64.15 | 4,374 | +1.11(+1.76%) |
Jul 25, 2024 | 62.84 | 63.91 | 62.72 | 63.04 | 4,927 | +0.23(+0.36%) |
Jul 24, 2024 | 63.47 | 64.59 | 62.81 | 62.81 | 5,375 | -0.95(-1.49%) |
Jul 23, 2024 | 63.08 | 64.38 | 63.08 | 63.76 | 9,696 | +0.17(+0.27%) |
Jul 22, 2024 | 63.85 | 63.85 | 62.78 | 63.59 | 8,924 | +1.14(+1.83%) |
Jul 19, 2024 | 63.58 | 63.58 | 62.33 | 62.45 | 4,084 | -1.43(-2.24%) |
Jul 18, 2024 | 65.62 | 66.70 | 63.74 | 63.88 | 25,258 | -1.53(-2.34%) |
Jul 17, 2024 | 66.41 | 67.51 | 65.16 | 65.41 | 11,428 | -2.12(-3.13%) |
Jul 16, 2024 | 65.56 | 67.53 | 65.31 | 67.53 | 9,767 | +2.53(+3.89%) |
Jul 15, 2024 | 65.69 | 65.69 | 64.22 | 65.00 | 11,406 | -2.15(-3.20%) |
Jul 12, 2024 | 65.92 | 67.41 | 65.92 | 67.15 | 24,211 | +1.88(+2.88%) |
Jul 11, 2024 | 64.50 | 65.47 | 64.37 | 65.27 | 11,547 | +2.46(+3.92%) |
Jul 10, 2024 | 62.04 | 62.82 | 61.65 | 62.81 | 36,764 | +1.09(+1.77%) |
Jul 09, 2024 | 61.40 | 62.23 | 60.98 | 61.72 | 8,688 | +0.13(+0.22%) |
Jul 08, 2024 | 61.05 | 61.67 | 61.05 | 61.59 | 17,549 | +1.04(+1.71%) |
Jul 05, 2024 | 60.86 | 60.92 | 60.26 | 60.55 | 12,589 | -0.41(-0.68%) |
Jul 03, 2024 | 59.27 | 61.06 | 59.27 | 60.96 | 5,721 | +2.02(+3.43%) |
Jul 02, 2024 | 58.61 | 59.49 | 58.32 | 58.94 | 12,891 | +0.07(+0.12%) |
Jul 01, 2024 | 60.39 | 60.39 | 58.87 | 58.87 | 27,964 | -1.47(-2.44%) |
Jun 28, 2024 | 62.75 | 62.75 | 59.90 | 60.34 | 29,130 | -2.09(-3.34%) |
Jun 27, 2024 | 61.30 | 62.43 | 61.22 | 62.43 | 20,558 | +1.00(+1.62%) |
Jun 26, 2024 | 61.64 | 61.78 | 61.06 | 61.43 | 11,494 | -0.48(-0.78%) |
Jun 25, 2024 | 62.85 | 62.85 | 61.54 | 61.91 | 28,394 | -1.22(-1.93%) |
Jun 24, 2024 | 63.22 | 63.67 | 62.50 | 63.13 | 11,966 | -0.31(-0.49%) |
Jun 21, 2024 | 63.82 | 63.82 | 62.93 | 63.44 | 37,520 | -0.39(-0.61%) |
Jun 20, 2024 | 64.17 | 64.18 | 63.72 | 63.83 | 34,780 | -0.79(-1.22%) |
Jun 18, 2024 | 63.91 | 64.73 | 63.91 | 64.62 | 9,957 | +0.55(+0.85%) |
Jun 17, 2024 | 64.70 | 64.79 | 63.72 | 64.07 | 66,843 | -0.73(-1.13%) |
Jun 14, 2024 | 65.82 | 65.82 | 64.80 | 64.80 | 4,947 | -1.86(-2.79%) |
Jun 13, 2024 | 67.19 | 67.57 | 66.18 | 66.66 | 13,147 | -0.62(-0.93%) |
Jun 12, 2024 | 68.68 | 68.78 | 67.11 | 67.29 | 10,797 | +0.60(+0.90%) |
Jun 11, 2024 | 66.08 | 66.69 | 65.74 | 66.69 | 24,170 | +0.21(+0.32%) |
Jun 10, 2024 | 64.55 | 66.70 | 64.55 | 66.48 | 9,759 | +1.59(+2.46%) |
Jun 07, 2024 | 65.23 | 65.76 | 64.73 | 64.89 | 9,906 | -1.37(-2.06%) |
Jun 06, 2024 | 66.74 | 66.74 | 66.12 | 66.25 | 11,026 | -0.96(-1.43%) |
Jun 05, 2024 | 66.29 | 67.26 | 66.08 | 67.21 | 17,990 | +1.28(+1.94%) |
Jun 04, 2024 | 66.92 | 66.92 | 65.69 | 65.93 | 12,973 | -1.26(-1.87%) |