Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 59.95 | 61.59 | 58.96 | 61.59 | 960 | +3.27(+5.61%) |
Aug 22, 2024 | 59.24 | 59.24 | 58.25 | 58.32 | 1,469 | -1.20(-2.02%) |
Aug 21, 2024 | 58.14 | 59.52 | 57.85 | 59.52 | 1,772 | +1.55(+2.68%) |
Aug 20, 2024 | 57.29 | 57.97 | 57.29 | 57.97 | 1,267 | +0.14(+0.25%) |
Aug 19, 2024 | 57.56 | 57.82 | 57.45 | 57.82 | 716 | -0.51(-0.87%) |
Aug 16, 2024 | 57.68 | 58.33 | 57.48 | 58.33 | 571 | +2.23(+3.97%) |
Aug 15, 2024 | 56.00 | 56.10 | 56.00 | 56.10 | 623 | -2.25(-3.86%) |
Aug 14, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 151 | -1.47(-2.46%) |
Aug 13, 2024 | 58.65 | 59.82 | 58.49 | 59.82 | 1,520 | +1.57(+2.70%) |
Aug 12, 2024 | 58.38 | 58.38 | 58.12 | 58.25 | 1,391 | -0.30(-0.52%) |
Aug 09, 2024 | 58.50 | 58.55 | 58.15 | 58.55 | 2,178 | +0.81(+1.40%) |
Aug 08, 2024 | 55.65 | 58.05 | 55.12 | 57.74 | 2,020 | +4.79(+9.05%) |
Aug 07, 2024 | 55.00 | 55.00 | 52.95 | 52.95 | 4,341 | -2.57(-4.63%) |
Aug 06, 2024 | 54.31 | 55.77 | 54.31 | 55.52 | 2,037 | +2.87(+5.45%) |
Aug 05, 2024 | 51.64 | 54.92 | 51.64 | 52.65 | 8,119 | -11.18(-17.51%) |
Aug 02, 2024 | 66.30 | 66.30 | 63.83 | 63.83 | 1,972 | -1.62(-2.48%) |
Aug 01, 2024 | 66.59 | 66.59 | 64.87 | 65.45 | 1,765 | -3.39(-4.93%) |
Jul 31, 2024 | 70.54 | 70.54 | 68.84 | 68.84 | 1,894 | -0.45(-0.64%) |
Jul 30, 2024 | 70.60 | 70.60 | 69.29 | 69.29 | 2,391 | -1.17(-1.66%) |
Jul 29, 2024 | 72.36 | 72.36 | 70.46 | 70.46 | 35,472 | -0.21(-0.29%) |
Jul 26, 2024 | 70.48 | 70.66 | 69.94 | 70.66 | 2,099 | +3.41(+5.07%) |
Jul 25, 2024 | 67.67 | 67.94 | 67.25 | 67.25 | 2,461 | -3.06(-4.36%) |
Jul 24, 2024 | 71.79 | 71.79 | 70.32 | 70.32 | 786 | -0.92(-1.29%) |
Jul 23, 2024 | 72.08 | 72.49 | 70.69 | 71.23 | 3,460 | -1.93(-2.63%) |
Jul 22, 2024 | 72.02 | 73.16 | 71.87 | 73.16 | 2,120 | +0.14(+0.20%) |
Jul 19, 2024 | 70.58 | 73.02 | 70.58 | 73.02 | 1,129 | +3.34(+4.80%) |
Jul 18, 2024 | 71.26 | 71.26 | 69.58 | 69.67 | 1,374 | -0.74(-1.05%) |
Jul 17, 2024 | 70.87 | 70.87 | 70.41 | 70.41 | 974 | -0.78(-1.10%) |
Jul 16, 2024 | 70.61 | 71.39 | 70.61 | 71.19 | 1,708 | +1.58(+2.27%) |
Jul 15, 2024 | 68.27 | 70.07 | 68.27 | 69.61 | 7,349 | +6.08(+9.56%) |
Jul 12, 2024 | 63.28 | 64.20 | 63.28 | 63.53 | 3,085 | +0.34(+0.55%) |
Jul 11, 2024 | 63.73 | 63.73 | 63.03 | 63.19 | 1,307 | -0.01(-0.02%) |
Jul 10, 2024 | 63.80 | 63.80 | 63.06 | 63.20 | 1,692 | +0.10(+0.16%) |
Jul 09, 2024 | 62.79 | 63.10 | 62.67 | 63.10 | 1,386 | +1.37(+2.22%) |
Jul 08, 2024 | 62.46 | 62.59 | 60.50 | 61.73 | 3,793 | +0.23(+0.38%) |
Jul 05, 2024 | 61.20 | 61.80 | 60.74 | 61.49 | 4,350 | -5.40(-8.08%) |
Jul 03, 2024 | 66.90 | 66.90 | 66.48 | 66.90 | 1,101 | -1.85(-2.69%) |
Jul 02, 2024 | 68.68 | 69.22 | 68.68 | 68.75 | 766 | -1.31(-1.87%) |
Jul 01, 2024 | 69.44 | 70.36 | 69.44 | 70.06 | 1,511 | +2.73(+4.06%) |
Jun 28, 2024 | 68.26 | 68.26 | 67.33 | 67.33 | 909 | -1.65(-2.39%) |
Jun 27, 2024 | 69.04 | 69.04 | 68.98 | 68.98 | 565 | +0.66(+0.97%) |
Jun 26, 2024 | 67.87 | 68.32 | 67.87 | 68.32 | 359 | -0.73(-1.06%) |
Jun 25, 2024 | 68.75 | 69.05 | 68.24 | 69.05 | 762 | +2.91(+4.40%) |
Jun 24, 2024 | 67.57 | 67.63 | 66.14 | 66.14 | 6,137 | -5.28(-7.40%) |
Jun 21, 2024 | 70.17 | 71.42 | 70.17 | 71.42 | 1,626 | -0.46(-0.64%) |
Jun 20, 2024 | 72.12 | 72.33 | 71.66 | 71.88 | 1,140 | +1.70(+2.42%) |
Jun 18, 2024 | 70.94 | 70.94 | 70.18 | 70.18 | 2,728 | -2.89(-3.96%) |
Jun 17, 2024 | 72.16 | 73.07 | 71.98 | 73.07 | 1,969 | +2.17(+3.06%) |
Jun 14, 2024 | 73.07 | 73.09 | 70.90 | 70.90 | 1,315 | -1.47(-2.03%) |
Jun 13, 2024 | 73.56 | 73.56 | 72.21 | 72.37 | 2,140 | -0.90(-1.22%) |
Jun 12, 2024 | 75.92 | 75.95 | 73.26 | 73.26 | 864 | +0.18(+0.24%) |
Jun 11, 2024 | 73.78 | 73.78 | 72.79 | 73.09 | 2,309 | -2.90(-3.82%) |
Jun 10, 2024 | 76.42 | 76.67 | 75.84 | 75.99 | 8,685 | -0.08(-0.10%) |
Jun 07, 2024 | 78.54 | 78.54 | 76.06 | 76.06 | 1,163 | -1.81(-2.33%) |
Jun 06, 2024 | 78.55 | 78.55 | 77.87 | 77.87 | 1,636 | -1.46(-1.84%) |
Jun 05, 2024 | 78.33 | 79.33 | 78.33 | 79.33 | 1,456 | +1.42(+1.83%) |
Jun 04, 2024 | 78.49 | 78.49 | 77.91 | 77.91 | 1,141 | +1.01(+1.31%) |