Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 64.36 | 65.43 | 64.00 | 65.38 | 752,095 | +1.47(+2.30%) |
Aug 22, 2024 | 63.80 | 64.09 | 63.21 | 63.91 | 498,906 | -0.06(-0.09%) |
Aug 21, 2024 | 63.87 | 64.35 | 63.20 | 63.97 | 701,357 | +0.66(+1.04%) |
Aug 20, 2024 | 64.78 | 65.33 | 63.22 | 63.31 | 771,895 | -1.89(-2.90%) |
Aug 19, 2024 | 63.25 | 65.22 | 63.25 | 65.20 | 1,174,576 | +2.00(+3.16%) |
Aug 16, 2024 | 62.29 | 63.51 | 61.95 | 63.20 | 944,846 | +0.82(+1.31%) |
Aug 15, 2024 | 62.31 | 62.93 | 61.72 | 62.38 | 1,040,418 | +0.96(+1.56%) |
Aug 14, 2024 | 61.34 | 61.60 | 60.48 | 61.42 | 1,441,878 | +0.13(+0.21%) |
Aug 13, 2024 | 59.94 | 61.43 | 59.64 | 61.29 | 1,480,563 | +1.64(+2.75%) |
Aug 12, 2024 | 61.17 | 61.57 | 59.31 | 59.65 | 1,119,526 | -1.50(-2.45%) |
Aug 09, 2024 | 61.23 | 61.40 | 60.06 | 61.15 | 1,031,737 | -0.29(-0.47%) |
Aug 08, 2024 | 61.50 | 62.40 | 61.18 | 61.44 | 1,328,640 | +0.19(+0.31%) |
Aug 07, 2024 | 62.06 | 62.79 | 60.97 | 61.25 | 1,327,012 | +0.04(+0.07%) |
Aug 06, 2024 | 61.50 | 62.17 | 60.77 | 61.21 | 1,458,959 | -0.45(-0.73%) |
Aug 05, 2024 | 59.15 | 62.34 | 58.36 | 61.66 | 2,519,620 | -0.53(-0.85%) |
Aug 02, 2024 | 60.79 | 62.75 | 60.44 | 62.19 | 2,402,727 | -2.15(-3.34%) |
Aug 01, 2024 | 63.35 | 68.55 | 62.81 | 64.34 | 6,671,171 | +5.98(+10.25%) |
Jul 31, 2024 | 58.90 | 59.64 | 57.42 | 58.36 | 5,020,280 | -0.11(-0.19%) |
Jul 30, 2024 | 58.93 | 59.00 | 57.11 | 58.47 | 1,404,123 | -0.83(-1.40%) |
Jul 29, 2024 | 59.50 | 60.00 | 58.37 | 59.30 | 1,279,065 | -0.30(-0.50%) |
Jul 26, 2024 | 59.26 | 60.19 | 58.60 | 59.60 | 1,092,191 | +0.66(+1.12%) |
Jul 25, 2024 | 56.49 | 59.23 | 56.21 | 58.94 | 1,511,486 | +1.99(+3.49%) |
Jul 24, 2024 | 57.66 | 57.66 | 56.52 | 56.95 | 1,676,699 | -0.53(-0.92%) |
Jul 23, 2024 | 57.69 | 57.70 | 56.68 | 57.48 | 1,637,627 | -0.43(-0.74%) |
Jul 22, 2024 | 58.19 | 58.38 | 56.68 | 57.91 | 1,351,068 | +0.09(+0.16%) |
Jul 19, 2024 | 59.76 | 59.76 | 56.70 | 57.82 | 1,651,556 | -2.13(-3.55%) |
Jul 18, 2024 | 61.63 | 62.48 | 59.82 | 59.95 | 1,864,723 | -2.00(-3.23%) |
Jul 17, 2024 | 59.14 | 62.58 | 59.14 | 61.95 | 2,073,955 | +2.71(+4.57%) |
Jul 16, 2024 | 57.83 | 59.26 | 57.33 | 59.24 | 1,316,763 | +1.18(+2.03%) |
Jul 15, 2024 | 57.40 | 58.10 | 56.28 | 58.06 | 1,156,307 | +0.65(+1.13%) |
Jul 12, 2024 | 57.41 | 57.82 | 56.46 | 57.41 | 1,070,779 | +0.71(+1.25%) |
Jul 11, 2024 | 55.99 | 56.93 | 55.12 | 56.70 | 1,148,346 | +1.85(+3.37%) |
Jul 10, 2024 | 54.95 | 55.54 | 54.50 | 54.85 | 966,926 | +0.31(+0.57%) |
Jul 09, 2024 | 55.80 | 55.99 | 54.50 | 54.54 | 1,070,385 | -1.69(-3.01%) |
Jul 08, 2024 | 55.41 | 56.39 | 55.09 | 56.23 | 1,195,290 | +1.11(+2.01%) |
Jul 05, 2024 | 55.27 | 56.01 | 54.72 | 55.12 | 1,906,203 | -0.54(-0.97%) |
Jul 03, 2024 | 56.17 | 56.57 | 55.63 | 55.66 | 708,774 | +0.04(+0.07%) |
Jul 02, 2024 | 56.83 | 57.36 | 55.30 | 55.62 | 1,546,548 | -0.99(-1.75%) |
Jul 01, 2024 | 57.36 | 58.16 | 56.35 | 56.61 | 1,520,266 | -0.94(-1.63%) |
Jun 28, 2024 | 56.92 | 58.05 | 56.92 | 57.55 | 2,772,608 | +1.05(+1.86%) |
Jun 27, 2024 | 56.25 | 56.89 | 55.99 | 56.50 | 928,308 | +0.31(+0.55%) |
Jun 26, 2024 | 55.68 | 56.61 | 55.49 | 56.19 | 1,107,505 | +0.25(+0.44%) |
Jun 25, 2024 | 56.20 | 56.36 | 55.34 | 55.95 | 1,281,506 | -0.61(-1.09%) |
Jun 24, 2024 | 56.42 | 58.01 | 56.24 | 56.56 | 1,991,581 | +0.74(+1.33%) |
Jun 21, 2024 | 53.86 | 56.91 | 53.85 | 55.82 | 4,329,981 | +1.99(+3.70%) |
Jun 20, 2024 | 55.58 | 55.58 | 53.67 | 53.83 | 1,838,079 | -1.15(-2.09%) |
Jun 18, 2024 | 55.56 | 56.52 | 53.91 | 54.98 | 1,883,195 | -0.41(-0.73%) |
Jun 17, 2024 | 54.55 | 55.48 | 53.95 | 55.38 | 1,449,922 | +1.15(+2.12%) |
Jun 14, 2024 | 54.01 | 55.02 | 53.82 | 54.23 | 1,279,395 | -0.62(-1.14%) |
Jun 13, 2024 | 56.38 | 56.70 | 54.50 | 54.86 | 1,294,612 | -1.88(-3.31%) |
Jun 12, 2024 | 57.77 | 59.24 | 56.50 | 56.74 | 2,007,369 | +0.13(+0.23%) |
Jun 11, 2024 | 53.45 | 57.36 | 52.92 | 56.61 | 3,815,771 | +2.18(+4.00%) |
Jun 10, 2024 | 55.43 | 55.46 | 53.90 | 54.43 | 2,294,875 | -1.65(-2.95%) |
Jun 07, 2024 | 56.84 | 58.08 | 56.03 | 56.08 | 2,290,986 | -2.00(-3.44%) |
Jun 06, 2024 | 57.15 | 58.11 | 56.29 | 58.08 | 1,565,163 | +0.84(+1.47%) |
Jun 05, 2024 | 56.44 | 57.57 | 55.83 | 57.24 | 2,173,104 | +1.17(+2.08%) |
Jun 04, 2024 | 57.80 | 57.85 | 55.89 | 56.07 | 2,780,566 | -2.26(-3.87%) |