Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 64.87 | 68.58 | 64.42 | 68.35 | 720,965 | +4.01(+6.23%) |
Aug 22, 2024 | 63.02 | 64.65 | 62.90 | 64.34 | 549,734 | +1.41(+2.24%) |
Aug 21, 2024 | 62.12 | 63.00 | 61.00 | 62.93 | 494,015 | +1.41(+2.29%) |
Aug 20, 2024 | 62.49 | 62.49 | 61.10 | 61.52 | 194,795 | -1.07(-1.71%) |
Aug 19, 2024 | 61.70 | 62.62 | 61.39 | 62.59 | 290,009 | +1.00(+1.62%) |
Aug 16, 2024 | 60.49 | 62.14 | 60.49 | 61.59 | 218,119 | +0.78(+1.28%) |
Aug 15, 2024 | 60.74 | 61.59 | 60.42 | 60.81 | 202,799 | +1.69(+2.86%) |
Aug 14, 2024 | 59.61 | 59.61 | 58.14 | 59.12 | 201,368 | -0.30(-0.50%) |
Aug 13, 2024 | 59.85 | 59.85 | 58.03 | 59.42 | 319,958 | +0.45(+0.76%) |
Aug 12, 2024 | 60.57 | 61.45 | 58.69 | 58.97 | 256,195 | -1.14(-1.90%) |
Aug 09, 2024 | 59.52 | 60.20 | 58.51 | 60.11 | 314,314 | +0.59(+0.99%) |
Aug 08, 2024 | 59.00 | 59.73 | 58.75 | 59.52 | 228,033 | +1.60(+2.76%) |
Aug 07, 2024 | 59.80 | 59.91 | 57.89 | 57.92 | 167,894 | -0.59(-1.01%) |
Aug 06, 2024 | 58.16 | 59.17 | 57.48 | 58.51 | 292,874 | +0.33(+0.57%) |
Aug 05, 2024 | 57.85 | 59.04 | 56.24 | 58.18 | 486,871 | -2.22(-3.68%) |
Aug 02, 2024 | 61.08 | 61.81 | 59.86 | 60.40 | 462,288 | -3.04(-4.79%) |
Aug 01, 2024 | 66.33 | 66.46 | 62.65 | 63.44 | 500,914 | -2.66(-4.02%) |
Jul 31, 2024 | 67.15 | 68.29 | 65.88 | 66.10 | 453,677 | -0.95(-1.42%) |
Jul 30, 2024 | 66.52 | 67.55 | 65.85 | 67.05 | 465,126 | +1.26(+1.92%) |
Jul 29, 2024 | 67.33 | 67.47 | 65.36 | 65.79 | 368,305 | -1.51(-2.24%) |
Jul 26, 2024 | 67.30 | 68.00 | 66.58 | 67.30 | 340,242 | +1.10(+1.66%) |
Jul 25, 2024 | 65.32 | 66.92 | 65.32 | 66.20 | 445,878 | +1.08(+1.66%) |
Jul 24, 2024 | 67.13 | 67.79 | 65.07 | 65.12 | 388,021 | -2.19(-3.25%) |
Jul 23, 2024 | 65.90 | 68.48 | 65.80 | 67.31 | 472,152 | +0.61(+0.91%) |
Jul 22, 2024 | 65.01 | 67.09 | 64.96 | 66.70 | 403,663 | +0.70(+1.06%) |
Jul 19, 2024 | 65.31 | 66.90 | 64.50 | 66.00 | 451,970 | -0.04(-0.06%) |
Jul 18, 2024 | 68.76 | 69.45 | 64.59 | 66.04 | 1,159,271 | -4.64(-6.56%) |
Jul 17, 2024 | 69.71 | 72.07 | 68.29 | 70.68 | 922,979 | +0.02(+0.03%) |
Jul 16, 2024 | 67.87 | 70.87 | 67.44 | 70.66 | 755,313 | +3.42(+5.09%) |
Jul 15, 2024 | 65.17 | 67.47 | 65.17 | 67.24 | 958,990 | +2.93(+4.56%) |
Jul 12, 2024 | 64.29 | 65.00 | 64.26 | 64.31 | 327,007 | +0.11(+0.17%) |
Jul 11, 2024 | 63.39 | 64.87 | 63.04 | 64.20 | 480,273 | +1.87(+3.00%) |
Jul 10, 2024 | 60.91 | 62.43 | 60.73 | 62.33 | 319,100 | +1.51(+2.48%) |
Jul 09, 2024 | 59.17 | 60.83 | 59.17 | 60.82 | 376,651 | +1.25(+2.10%) |
Jul 08, 2024 | 60.00 | 60.57 | 59.46 | 59.57 | 325,392 | +0.25(+0.42%) |
Jul 05, 2024 | 60.47 | 60.49 | 59.17 | 59.32 | 226,602 | -1.16(-1.92%) |
Jul 03, 2024 | 61.25 | 61.54 | 60.48 | 60.48 | 170,156 | -1.15(-1.87%) |
Jul 02, 2024 | 60.68 | 61.83 | 60.66 | 61.63 | 188,286 | +0.97(+1.60%) |
Jul 01, 2024 | 60.91 | 61.91 | 60.46 | 60.66 | 343,839 | -0.48(-0.79%) |
Jun 28, 2024 | 60.15 | 61.44 | 59.94 | 61.14 | 692,032 | +1.51(+2.53%) |
Jun 27, 2024 | 58.77 | 59.80 | 58.50 | 59.63 | 474,182 | +0.73(+1.24%) |
Jun 26, 2024 | 58.19 | 58.94 | 57.65 | 58.90 | 252,814 | +0.42(+0.72%) |
Jun 25, 2024 | 59.10 | 59.34 | 58.41 | 58.48 | 311,276 | -1.00(-1.68%) |
Jun 24, 2024 | 58.94 | 60.10 | 58.34 | 59.48 | 272,004 | +1.09(+1.87%) |
Jun 21, 2024 | 58.28 | 58.65 | 57.83 | 58.39 | 755,965 | +0.07(+0.12%) |
Jun 20, 2024 | 57.13 | 58.51 | 57.13 | 58.32 | 345,180 | +0.69(+1.20%) |
Jun 18, 2024 | 57.65 | 57.98 | 57.27 | 57.63 | 304,731 | -0.23(-0.40%) |
Jun 17, 2024 | 56.88 | 57.88 | 56.71 | 57.86 | 304,181 | +0.82(+1.44%) |
Jun 14, 2024 | 56.79 | 57.19 | 56.32 | 57.04 | 274,349 | -0.39(-0.68%) |
Jun 13, 2024 | 58.44 | 58.44 | 57.17 | 57.43 | 406,185 | -1.29(-2.20%) |
Jun 12, 2024 | 58.95 | 59.84 | 57.85 | 58.72 | 301,924 | +1.24(+2.16%) |
Jun 11, 2024 | 56.76 | 57.53 | 56.39 | 57.48 | 289,311 | +0.10(+0.17%) |
Jun 10, 2024 | 57.90 | 58.41 | 57.13 | 57.38 | 392,855 | -1.33(-2.27%) |
Jun 07, 2024 | 57.76 | 58.78 | 57.76 | 58.71 | 331,336 | +0.28(+0.48%) |
Jun 06, 2024 | 58.23 | 58.86 | 57.89 | 58.43 | 236,940 | +0.09(+0.15%) |
Jun 05, 2024 | 58.44 | 58.74 | 57.91 | 58.34 | 303,436 | +0.39(+0.67%) |
Jun 04, 2024 | 58.12 | 58.77 | 57.66 | 57.95 | 321,515 | -0.88(-1.50%) |