Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 61.72 | 63.08 | 61.48 | 62.93 | 295,340 | +1.86(+3.05%) |
Aug 22, 2024 | 60.85 | 61.60 | 60.62 | 61.07 | 207,164 | +0.35(+0.58%) |
Aug 21, 2024 | 61.32 | 61.95 | 60.48 | 60.72 | 281,643 | +0.02(+0.03%) |
Aug 20, 2024 | 63.82 | 63.82 | 60.58 | 60.70 | 614,558 | -3.31(-5.17%) |
Aug 19, 2024 | 63.34 | 65.04 | 63.34 | 64.01 | 423,383 | +0.83(+1.31%) |
Aug 16, 2024 | 62.46 | 63.44 | 62.36 | 63.18 | 202,591 | -0.22(-0.35%) |
Aug 15, 2024 | 62.58 | 63.69 | 62.48 | 63.40 | 161,443 | +1.56(+2.52%) |
Aug 14, 2024 | 61.39 | 62.40 | 60.95 | 61.84 | 255,534 | +0.66(+1.08%) |
Aug 13, 2024 | 61.20 | 61.52 | 60.59 | 61.18 | 275,411 | -1.22(-1.96%) |
Aug 12, 2024 | 62.44 | 63.19 | 61.74 | 62.40 | 274,127 | +0.68(+1.10%) |
Aug 09, 2024 | 61.54 | 62.30 | 60.60 | 61.72 | 197,462 | +0.13(+0.21%) |
Aug 08, 2024 | 59.44 | 61.69 | 59.43 | 61.59 | 191,652 | +2.56(+4.34%) |
Aug 07, 2024 | 60.08 | 61.14 | 58.98 | 59.03 | 347,809 | +0.42(+0.72%) |
Aug 06, 2024 | 58.39 | 59.84 | 57.83 | 58.61 | 326,427 | +0.50(+0.86%) |
Aug 05, 2024 | 57.88 | 58.84 | 56.55 | 58.11 | 595,246 | -2.38(-3.93%) |
Aug 02, 2024 | 62.71 | 63.04 | 59.30 | 60.49 | 725,051 | -3.37(-5.28%) |
Aug 01, 2024 | 67.23 | 67.65 | 63.24 | 63.86 | 499,428 | -3.56(-5.28%) |
Jul 31, 2024 | 68.57 | 68.79 | 67.39 | 67.42 | 576,961 | +0.50(+0.75%) |
Jul 30, 2024 | 64.99 | 67.30 | 64.99 | 66.92 | 514,837 | +2.04(+3.14%) |
Jul 29, 2024 | 66.05 | 66.15 | 63.71 | 64.88 | 339,646 | -1.09(-1.65%) |
Jul 26, 2024 | 65.39 | 66.57 | 64.84 | 65.97 | 311,888 | +0.60(+0.92%) |
Jul 25, 2024 | 63.53 | 66.05 | 62.95 | 65.37 | 422,791 | +1.86(+2.93%) |
Jul 24, 2024 | 63.76 | 64.61 | 62.61 | 63.51 | 447,872 | +0.06(+0.09%) |
Jul 23, 2024 | 65.08 | 65.30 | 63.32 | 63.45 | 459,040 | -2.16(-3.29%) |
Jul 22, 2024 | 65.86 | 66.34 | 64.82 | 65.61 | 333,517 | -0.78(-1.17%) |
Jul 19, 2024 | 67.59 | 68.59 | 66.10 | 66.39 | 527,873 | -1.59(-2.34%) |
Jul 18, 2024 | 67.60 | 69.55 | 67.07 | 67.98 | 521,033 | +0.24(+0.35%) |
Jul 17, 2024 | 66.71 | 68.55 | 66.71 | 67.74 | 815,297 | +1.44(+2.17%) |
Jul 16, 2024 | 65.39 | 66.52 | 64.57 | 66.30 | 578,978 | +0.34(+0.52%) |
Jul 15, 2024 | 64.74 | 67.00 | 64.32 | 65.96 | 831,311 | +2.06(+3.22%) |
Jul 12, 2024 | 64.26 | 64.48 | 62.98 | 63.90 | 431,568 | +0.29(+0.46%) |
Jul 11, 2024 | 62.15 | 63.85 | 61.57 | 63.61 | 483,424 | +1.29(+2.07%) |
Jul 10, 2024 | 61.50 | 62.38 | 61.03 | 62.32 | 290,917 | +0.81(+1.32%) |
Jul 09, 2024 | 61.50 | 62.89 | 61.02 | 61.51 | 347,963 | -1.12(-1.79%) |
Jul 08, 2024 | 62.60 | 63.80 | 62.13 | 62.63 | 463,045 | -0.80(-1.26%) |
Jul 05, 2024 | 65.42 | 65.42 | 62.86 | 63.43 | 538,792 | -2.05(-3.13%) |
Jul 03, 2024 | 65.12 | 66.09 | 64.84 | 65.48 | 424,463 | +0.54(+0.83%) |
Jul 02, 2024 | 66.15 | 66.23 | 64.17 | 64.94 | 405,033 | -0.17(-0.26%) |
Jul 01, 2024 | 66.00 | 66.42 | 64.31 | 65.11 | 477,402 | +0.02(+0.03%) |
Jun 28, 2024 | 65.50 | 65.98 | 64.59 | 65.09 | 445,108 | +0.57(+0.88%) |
Jun 27, 2024 | 64.99 | 65.03 | 63.86 | 64.52 | 264,836 | +0.31(+0.48%) |
Jun 26, 2024 | 65.34 | 65.56 | 63.68 | 64.21 | 366,820 | -1.31(-2.00%) |
Jun 25, 2024 | 65.30 | 65.59 | 64.45 | 65.52 | 417,167 | +0.18(+0.28%) |
Jun 24, 2024 | 62.75 | 65.75 | 62.75 | 65.34 | 556,560 | +3.19(+5.13%) |
Jun 21, 2024 | 63.63 | 63.63 | 62.02 | 62.15 | 484,719 | -0.81(-1.29%) |
Jun 20, 2024 | 61.05 | 63.57 | 60.67 | 62.96 | 570,142 | +2.19(+3.60%) |
Jun 18, 2024 | 60.97 | 62.20 | 60.43 | 60.77 | 524,701 | +0.61(+1.01%) |
Jun 17, 2024 | 59.81 | 60.76 | 59.37 | 60.17 | 502,867 | +0.25(+0.41%) |
Jun 14, 2024 | 60.74 | 60.76 | 59.44 | 59.92 | 327,672 | -0.95(-1.57%) |
Jun 13, 2024 | 61.76 | 62.00 | 60.25 | 60.87 | 448,689 | -1.08(-1.75%) |
Jun 12, 2024 | 64.54 | 64.54 | 61.41 | 61.96 | 439,641 | -1.36(-2.15%) |
Jun 11, 2024 | 63.14 | 63.53 | 61.92 | 63.32 | 243,806 | -0.37(-0.58%) |
Jun 10, 2024 | 63.20 | 64.41 | 62.71 | 63.69 | 240,690 | +0.90(+1.44%) |
Jun 07, 2024 | 63.24 | 64.14 | 62.13 | 62.78 | 265,411 | -0.53(-0.83%) |
Jun 06, 2024 | 62.32 | 63.31 | 61.88 | 63.31 | 224,838 | +0.69(+1.09%) |
Jun 05, 2024 | 62.82 | 62.94 | 61.88 | 62.62 | 345,156 | +0.03(+0.05%) |
Jun 04, 2024 | 62.65 | 62.73 | 61.00 | 62.59 | 456,908 | -1.22(-1.92%) |