Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 60.25 | 61.00 | 60.25 | 60.50 | 15,001 | +0.44(+0.73%) |
Aug 22, 2024 | 60.55 | 61.22 | 59.97 | 60.06 | 19,810 | -1.06(-1.73%) |
Aug 21, 2024 | 60.68 | 61.60 | 60.68 | 61.12 | 12,439 | +0.77(+1.28%) |
Aug 20, 2024 | 60.71 | 60.90 | 60.09 | 60.35 | 31,549 | -0.43(-0.71%) |
Aug 19, 2024 | 61.59 | 62.40 | 60.47 | 60.78 | 28,176 | -1.15(-1.86%) |
Aug 16, 2024 | 61.50 | 62.99 | 61.49 | 61.93 | 46,358 | +0.46(+0.75%) |
Aug 15, 2024 | 61.95 | 62.70 | 61.18 | 61.47 | 21,842 | +0.21(+0.34%) |
Aug 14, 2024 | 61.33 | 61.49 | 60.49 | 61.26 | 23,259 | +0.47(+0.77%) |
Aug 13, 2024 | 60.25 | 61.19 | 59.90 | 60.79 | 17,055 | +1.28(+2.15%) |
Aug 12, 2024 | 60.76 | 62.00 | 59.16 | 59.51 | 23,181 | -0.88(-1.46%) |
Aug 09, 2024 | 58.02 | 60.39 | 57.26 | 60.39 | 49,176 | +1.92(+3.28%) |
Aug 08, 2024 | 57.89 | 59.10 | 57.89 | 58.47 | 22,935 | +0.35(+0.60%) |
Aug 07, 2024 | 58.62 | 59.00 | 57.78 | 58.12 | 40,331 | +0.07(+0.12%) |
Aug 06, 2024 | 57.28 | 58.10 | 57.10 | 58.05 | 22,885 | +0.49(+0.85%) |
Aug 05, 2024 | 58.11 | 58.11 | 56.36 | 57.56 | 37,214 | -1.94(-3.26%) |
Aug 02, 2024 | 59.49 | 60.03 | 59.06 | 59.50 | 23,269 | -0.40(-0.67%) |
Aug 01, 2024 | 60.79 | 61.29 | 59.30 | 59.90 | 24,663 | -0.44(-0.73%) |
Jul 31, 2024 | 60.25 | 61.97 | 60.00 | 60.34 | 24,948 | +0.28(+0.47%) |
Jul 30, 2024 | 59.71 | 60.50 | 59.52 | 60.06 | 23,726 | +0.06(+0.10%) |
Jul 29, 2024 | 61.60 | 62.00 | 59.76 | 60.00 | 39,684 | -1.74(-2.82%) |
Jul 26, 2024 | 61.73 | 62.00 | 60.90 | 61.74 | 11,711 | +0.68(+1.11%) |
Jul 25, 2024 | 60.63 | 62.00 | 60.63 | 61.06 | 15,968 | +0.86(+1.43%) |
Jul 24, 2024 | 61.32 | 62.22 | 60.17 | 60.20 | 22,080 | -1.12(-1.83%) |
Jul 23, 2024 | 60.65 | 61.88 | 60.65 | 61.32 | 15,500 | +0.32(+0.52%) |
Jul 22, 2024 | 60.23 | 61.52 | 59.84 | 61.00 | 21,441 | +0.32(+0.53%) |
Jul 19, 2024 | 61.70 | 61.75 | 60.56 | 60.68 | 17,605 | -1.03(-1.67%) |
Jul 18, 2024 | 63.36 | 63.36 | 61.41 | 61.71 | 14,590 | -1.88(-2.96%) |
Jul 17, 2024 | 61.94 | 63.77 | 61.94 | 63.59 | 34,698 | +1.50(+2.42%) |
Jul 16, 2024 | 60.04 | 62.41 | 59.79 | 62.09 | 33,162 | +2.61(+4.39%) |
Jul 15, 2024 | 59.74 | 60.33 | 59.20 | 59.48 | 25,312 | +0.13(+0.22%) |
Jul 12, 2024 | 60.91 | 61.20 | 59.09 | 59.35 | 21,702 | -1.00(-1.66%) |
Jul 11, 2024 | 59.61 | 61.25 | 58.90 | 60.35 | 55,691 | +1.40(+2.37%) |
Jul 10, 2024 | 59.60 | 60.10 | 58.54 | 58.95 | 45,133 | -0.65(-1.09%) |
Jul 09, 2024 | 60.26 | 60.81 | 59.36 | 59.60 | 26,705 | -0.79(-1.31%) |
Jul 08, 2024 | 60.00 | 61.00 | 59.82 | 60.39 | 30,933 | +0.56(+0.94%) |
Jul 05, 2024 | 59.49 | 60.53 | 59.00 | 59.83 | 51,778 | -0.04(-0.07%) |
Jul 03, 2024 | 59.48 | 59.91 | 59.42 | 59.87 | 13,012 | +0.12(+0.20%) |
Jul 02, 2024 | 58.85 | 60.50 | 58.85 | 59.75 | 30,535 | +0.65(+1.10%) |
Jul 01, 2024 | 57.73 | 59.38 | 57.73 | 59.10 | 57,741 | +1.70(+2.96%) |
Jun 28, 2024 | 57.91 | 57.97 | 57.10 | 57.40 | 63,704 | -0.08(-0.14%) |
Jun 27, 2024 | 57.87 | 58.26 | 56.99 | 57.48 | 34,631 | +0.00(+0.00%) |
Jun 26, 2024 | 56.94 | 58.06 | 56.80 | 57.48 | 28,657 | +0.50(+0.88%) |
Jun 25, 2024 | 57.15 | 58.04 | 56.98 | 56.98 | 28,839 | -0.13(-0.23%) |
Jun 24, 2024 | 57.09 | 58.67 | 57.00 | 57.11 | 31,974 | +0.27(+0.48%) |
Jun 21, 2024 | 58.21 | 58.21 | 56.84 | 56.84 | 93,912 | -1.23(-2.12%) |
Jun 20, 2024 | 58.42 | 60.22 | 58.07 | 58.07 | 27,635 | -0.20(-0.34%) |
Jun 18, 2024 | 58.00 | 59.26 | 58.00 | 58.27 | 18,885 | +0.87(+1.52%) |
Jun 17, 2024 | 56.53 | 57.89 | 55.97 | 57.40 | 51,168 | +0.31(+0.54%) |
Jun 14, 2024 | 57.31 | 57.85 | 51.79 | 57.09 | 70,727 | -0.22(-0.38%) |
Jun 13, 2024 | 56.91 | 57.75 | 55.88 | 57.31 | 21,533 | -0.04(-0.07%) |
Jun 12, 2024 | 59.50 | 59.50 | 56.99 | 57.35 | 29,889 | -2.20(-3.69%) |
Jun 11, 2024 | 57.87 | 59.55 | 57.51 | 59.55 | 17,199 | +1.18(+2.02%) |
Jun 10, 2024 | 58.58 | 58.78 | 57.73 | 58.37 | 18,054 | -0.53(-0.90%) |
Jun 07, 2024 | 59.06 | 59.72 | 58.68 | 58.90 | 17,422 | -0.86(-1.44%) |
Jun 06, 2024 | 58.74 | 59.84 | 58.50 | 59.76 | 21,880 | +0.48(+0.81%) |
Jun 05, 2024 | 60.40 | 60.40 | 58.96 | 59.28 | 39,072 | -0.79(-1.32%) |
Jun 04, 2024 | 60.31 | 60.59 | 59.50 | 60.07 | 24,312 | -0.20(-0.33%) |