Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 60.79 | 62.84 | 60.32 | 62.45 | 591,798 | +2.16(+3.58%) |
Aug 22, 2024 | 60.48 | 60.95 | 59.93 | 60.29 | 167,857 | -0.12(-0.20%) |
Aug 21, 2024 | 60.56 | 61.45 | 59.59 | 60.41 | 263,288 | +0.44(+0.73%) |
Aug 20, 2024 | 60.84 | 61.01 | 59.94 | 59.97 | 136,130 | -1.23(-2.01%) |
Aug 19, 2024 | 60.34 | 61.56 | 60.10 | 61.20 | 174,924 | +1.02(+1.69%) |
Aug 16, 2024 | 59.24 | 60.58 | 59.24 | 60.18 | 124,571 | +0.86(+1.45%) |
Aug 15, 2024 | 59.07 | 60.34 | 58.93 | 59.32 | 158,616 | +1.49(+2.58%) |
Aug 14, 2024 | 58.61 | 58.63 | 57.15 | 57.83 | 160,275 | -1.04(-1.77%) |
Aug 13, 2024 | 58.42 | 58.97 | 57.48 | 58.87 | 190,554 | +1.10(+1.90%) |
Aug 12, 2024 | 58.52 | 58.80 | 57.38 | 57.77 | 107,670 | -0.28(-0.48%) |
Aug 09, 2024 | 57.97 | 58.52 | 57.57 | 58.05 | 136,893 | -0.17(-0.29%) |
Aug 08, 2024 | 57.93 | 58.22 | 57.15 | 58.22 | 192,609 | +1.27(+2.23%) |
Aug 07, 2024 | 58.45 | 58.45 | 56.79 | 56.95 | 255,021 | -0.85(-1.48%) |
Aug 06, 2024 | 58.06 | 58.80 | 56.98 | 57.80 | 204,001 | -0.35(-0.61%) |
Aug 05, 2024 | 58.44 | 59.62 | 57.26 | 58.16 | 278,698 | -3.11(-5.08%) |
Aug 02, 2024 | 60.76 | 61.55 | 58.98 | 61.27 | 302,481 | -2.40(-3.77%) |
Aug 01, 2024 | 67.44 | 67.93 | 63.09 | 63.67 | 386,447 | -3.77(-5.59%) |
Jul 31, 2024 | 67.85 | 69.39 | 66.95 | 67.44 | 258,128 | -0.37(-0.55%) |
Jul 30, 2024 | 67.69 | 68.44 | 67.48 | 67.81 | 143,307 | +0.44(+0.65%) |
Jul 29, 2024 | 69.55 | 69.87 | 67.34 | 67.37 | 226,710 | -1.88(-2.71%) |
Jul 26, 2024 | 68.81 | 69.79 | 68.34 | 69.25 | 260,377 | +0.80(+1.17%) |
Jul 25, 2024 | 66.95 | 69.69 | 66.81 | 68.45 | 366,772 | +1.72(+2.58%) |
Jul 24, 2024 | 67.02 | 68.46 | 63.03 | 66.73 | 227,619 | -0.83(-1.23%) |
Jul 23, 2024 | 66.02 | 68.41 | 66.02 | 67.56 | 255,984 | +0.97(+1.46%) |
Jul 22, 2024 | 65.65 | 66.96 | 64.95 | 66.59 | 251,850 | +0.76(+1.15%) |
Jul 19, 2024 | 65.63 | 66.72 | 65.32 | 65.83 | 168,695 | +0.22(+0.34%) |
Jul 18, 2024 | 65.87 | 67.49 | 64.66 | 65.61 | 271,618 | -0.57(-0.86%) |
Jul 17, 2024 | 64.82 | 66.95 | 63.50 | 66.18 | 404,971 | +0.77(+1.18%) |
Jul 16, 2024 | 63.58 | 65.66 | 62.82 | 65.41 | 350,022 | +2.69(+4.29%) |
Jul 15, 2024 | 61.89 | 64.47 | 60.98 | 62.72 | 303,609 | +1.60(+2.62%) |
Jul 12, 2024 | 61.64 | 62.13 | 60.71 | 61.12 | 194,390 | +0.17(+0.28%) |
Jul 11, 2024 | 58.50 | 61.14 | 58.13 | 60.95 | 268,214 | +3.39(+5.89%) |
Jul 10, 2024 | 56.61 | 57.82 | 56.40 | 57.56 | 225,359 | +1.02(+1.80%) |
Jul 09, 2024 | 56.13 | 56.55 | 55.69 | 56.54 | 137,275 | +0.35(+0.62%) |
Jul 08, 2024 | 56.94 | 57.26 | 56.14 | 56.19 | 169,348 | -0.31(-0.55%) |
Jul 05, 2024 | 57.24 | 57.24 | 56.41 | 56.50 | 225,170 | -0.70(-1.22%) |
Jul 03, 2024 | 58.40 | 58.40 | 57.20 | 57.20 | 93,089 | -1.14(-1.95%) |
Jul 02, 2024 | 57.87 | 58.89 | 57.71 | 58.34 | 202,163 | +0.57(+0.99%) |
Jul 01, 2024 | 57.16 | 57.99 | 56.82 | 57.77 | 353,862 | +0.56(+0.98%) |
Jun 28, 2024 | 56.81 | 57.78 | 56.56 | 57.21 | 690,292 | +0.93(+1.65%) |
Jun 27, 2024 | 55.57 | 56.37 | 54.73 | 56.28 | 164,178 | +0.91(+1.64%) |
Jun 26, 2024 | 54.60 | 55.62 | 54.59 | 55.37 | 182,696 | +0.42(+0.76%) |
Jun 25, 2024 | 55.21 | 55.44 | 54.72 | 54.95 | 198,221 | -0.51(-0.92%) |
Jun 24, 2024 | 55.40 | 56.34 | 54.61 | 55.46 | 242,025 | +0.43(+0.78%) |
Jun 21, 2024 | 54.89 | 55.04 | 54.22 | 55.03 | 778,175 | +0.28(+0.51%) |
Jun 20, 2024 | 54.45 | 55.08 | 54.41 | 54.75 | 158,085 | -0.06(-0.11%) |
Jun 18, 2024 | 54.69 | 55.23 | 54.65 | 54.81 | 181,466 | +0.12(+0.22%) |
Jun 17, 2024 | 53.80 | 54.74 | 53.51 | 54.69 | 151,359 | +0.78(+1.45%) |
Jun 14, 2024 | 53.61 | 54.17 | 53.53 | 53.91 | 131,233 | -0.54(-0.99%) |
Jun 13, 2024 | 55.16 | 55.16 | 54.16 | 54.45 | 216,325 | -1.05(-1.89%) |
Jun 12, 2024 | 55.64 | 56.90 | 54.86 | 55.50 | 184,143 | +1.37(+2.53%) |
Jun 11, 2024 | 53.57 | 54.34 | 53.33 | 54.13 | 141,901 | +0.15(+0.28%) |
Jun 10, 2024 | 54.06 | 54.23 | 53.60 | 53.98 | 183,830 | -0.71(-1.30%) |
Jun 07, 2024 | 54.54 | 55.16 | 54.41 | 54.69 | 135,258 | -0.28(-0.51%) |
Jun 06, 2024 | 54.99 | 55.25 | 54.17 | 54.97 | 152,677 | -0.25(-0.45%) |
Jun 05, 2024 | 55.76 | 55.76 | 54.69 | 55.22 | 225,910 | -0.04(-0.07%) |
Jun 04, 2024 | 55.84 | 56.26 | 54.84 | 55.26 | 192,795 | -1.09(-1.93%) |