Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 61.88 | 62.41 | 61.72 | 61.96 | 9,550 | +1.17(+1.92%) |
Aug 14, 2024 | 61.36 | 61.36 | 60.55 | 60.79 | 301,658 | -0.38(-0.62%) |
Aug 13, 2024 | 60.51 | 61.17 | 60.50 | 61.17 | 8,579 | +0.92(+1.53%) |
Aug 12, 2024 | 61.05 | 61.05 | 59.90 | 60.25 | 11,318 | -0.49(-0.81%) |
Aug 09, 2024 | 60.97 | 60.97 | 60.45 | 60.74 | 16,817 | +0.47(+0.78%) |
Aug 08, 2024 | 59.57 | 60.50 | 59.57 | 60.27 | 47,029 | +1.42(+2.41%) |
Aug 07, 2024 | 60.68 | 60.68 | 58.72 | 58.85 | 18,068 | -0.90(-1.51%) |
Aug 06, 2024 | 59.21 | 59.98 | 59.21 | 59.75 | 8,742 | +0.94(+1.60%) |
Aug 05, 2024 | 57.62 | 59.47 | 57.24 | 58.81 | 32,792 | -2.13(-3.50%) |
Aug 02, 2024 | 61.39 | 61.39 | 60.30 | 60.94 | 20,979 | -1.94(-3.09%) |
Aug 01, 2024 | 64.64 | 64.64 | 62.44 | 62.88 | 20,813 | -1.93(-2.98%) |
Jul 31, 2024 | 65.08 | 65.83 | 64.46 | 64.81 | 42,846 | +0.43(+0.67%) |
Jul 30, 2024 | 63.97 | 64.49 | 63.81 | 64.38 | 17,689 | +0.14(+0.21%) |
Jul 29, 2024 | 64.67 | 64.72 | 63.93 | 64.24 | 35,509 | -0.34(-0.53%) |
Jul 26, 2024 | 64.47 | 64.59 | 63.96 | 64.58 | 6,394 | +1.16(+1.83%) |
Jul 25, 2024 | 62.91 | 64.34 | 62.91 | 63.42 | 25,648 | +0.85(+1.36%) |
Jul 24, 2024 | 63.24 | 63.98 | 62.57 | 62.57 | 31,950 | -1.29(-2.02%) |
Jul 23, 2024 | 63.29 | 64.13 | 63.29 | 63.86 | 8,008 | +0.46(+0.73%) |
Jul 22, 2024 | 62.60 | 63.40 | 62.10 | 63.40 | 69,015 | +1.08(+1.73%) |
Jul 19, 2024 | 62.29 | 62.53 | 62.21 | 62.32 | 3,240 | -0.25(-0.40%) |
Jul 18, 2024 | 63.20 | 64.00 | 62.22 | 62.57 | 7,045 | -0.78(-1.23%) |
Jul 17, 2024 | 63.63 | 64.13 | 63.30 | 63.35 | 62,323 | -0.87(-1.35%) |
Jul 16, 2024 | 62.63 | 64.27 | 62.63 | 64.22 | 16,284 | +2.04(+3.28%) |
Jul 15, 2024 | 61.56 | 62.65 | 61.56 | 62.18 | 14,471 | +0.86(+1.40%) |
Jul 12, 2024 | 61.20 | 61.81 | 61.20 | 61.32 | 5,563 | +0.75(+1.24%) |
Jul 11, 2024 | 59.27 | 60.78 | 59.27 | 60.57 | 11,777 | +1.73(+2.94%) |
Jul 10, 2024 | 58.35 | 58.84 | 58.34 | 58.84 | 5,216 | +0.47(+0.81%) |
Jul 09, 2024 | 58.44 | 58.53 | 58.31 | 58.37 | 6,310 | -0.30(-0.51%) |
Jul 08, 2024 | 58.73 | 59.24 | 58.67 | 58.67 | 26,635 | +0.13(+0.22%) |
Jul 05, 2024 | 58.86 | 58.86 | 58.38 | 58.54 | 7,246 | -0.37(-0.63%) |
Jul 03, 2024 | 58.87 | 59.28 | 58.81 | 58.91 | 8,680 | +0.19(+0.32%) |
Jul 02, 2024 | 58.66 | 58.84 | 58.66 | 58.72 | 6,955 | +0.09(+0.15%) |
Jul 01, 2024 | 59.05 | 59.10 | 58.63 | 58.63 | 33,739 | -0.43(-0.73%) |
Jun 28, 2024 | 58.70 | 59.16 | 58.70 | 59.06 | 10,556 | +0.50(+0.86%) |
Jun 27, 2024 | 58.40 | 58.56 | 58.23 | 58.56 | 22,485 | +0.41(+0.70%) |
Jun 26, 2024 | 57.60 | 58.19 | 57.60 | 58.15 | 5,940 | +0.22(+0.38%) |
Jun 25, 2024 | 57.90 | 58.00 | 57.68 | 57.93 | 6,369 | -0.20(-0.35%) |
Jun 24, 2024 | 58.35 | 58.62 | 57.99 | 58.13 | 7,585 | +0.16(+0.28%) |
Jun 21, 2024 | 57.70 | 57.98 | 57.54 | 57.97 | 106,495 | +0.11(+0.19%) |
Jun 20, 2024 | 58.37 | 58.37 | 57.71 | 57.86 | 7,278 | -0.32(-0.55%) |
Jun 18, 2024 | 58.12 | 58.40 | 58.11 | 58.18 | 14,317 | +0.03(+0.05%) |
Jun 17, 2024 | 57.61 | 58.22 | 57.47 | 58.15 | 8,755 | +0.19(+0.33%) |
Jun 14, 2024 | 58.49 | 58.49 | 57.73 | 57.96 | 6,489 | -0.99(-1.68%) |
Jun 13, 2024 | 59.33 | 59.33 | 58.44 | 58.95 | 5,139 | -0.44(-0.74%) |
Jun 12, 2024 | 59.76 | 60.02 | 59.22 | 59.39 | 59,971 | +1.03(+1.76%) |
Jun 11, 2024 | 58.12 | 58.42 | 57.85 | 58.36 | 7,813 | -0.16(-0.27%) |
Jun 10, 2024 | 57.63 | 58.52 | 57.63 | 58.52 | 4,779 | +0.18(+0.31%) |
Jun 07, 2024 | 58.52 | 58.65 | 58.31 | 58.34 | 5,348 | -0.76(-1.28%) |
Jun 06, 2024 | 59.35 | 59.35 | 58.97 | 59.10 | 48,455 | -0.33(-0.55%) |
Jun 05, 2024 | 58.83 | 59.43 | 58.53 | 59.43 | 9,770 | +1.05(+1.80%) |
Jun 04, 2024 | 58.80 | 58.80 | 58.22 | 58.38 | 5,690 | -1.11(-1.86%) |