Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 62.12 | 63.12 | 61.43 | 62.39 | 1,252,952 | +1.89(+3.12%) |
Aug 14, 2024 | 60.65 | 61.37 | 60.00 | 60.50 | 828,337 | +0.31(+0.52%) |
Aug 13, 2024 | 58.35 | 60.46 | 58.12 | 60.19 | 885,404 | +2.13(+3.67%) |
Aug 12, 2024 | 60.57 | 60.57 | 57.81 | 58.06 | 1,271,784 | -2.15(-3.57%) |
Aug 09, 2024 | 61.33 | 61.33 | 59.92 | 60.21 | 867,538 | -0.71(-1.17%) |
Aug 08, 2024 | 59.10 | 61.10 | 59.00 | 60.92 | 1,252,008 | +1.93(+3.27%) |
Aug 07, 2024 | 59.14 | 60.58 | 58.59 | 58.99 | 1,296,011 | +0.77(+1.32%) |
Aug 06, 2024 | 58.36 | 59.53 | 57.48 | 58.22 | 1,052,227 | -0.64(-1.09%) |
Aug 05, 2024 | 58.35 | 59.58 | 57.02 | 58.86 | 1,453,233 | -2.19(-3.59%) |
Aug 02, 2024 | 61.08 | 61.39 | 58.85 | 61.05 | 1,211,514 | -1.08(-1.74%) |
Aug 01, 2024 | 63.63 | 63.68 | 60.79 | 62.13 | 932,768 | -1.20(-1.89%) |
Jul 31, 2024 | 63.14 | 64.58 | 62.81 | 63.33 | 1,077,615 | +0.24(+0.38%) |
Jul 30, 2024 | 61.06 | 63.30 | 60.78 | 63.09 | 1,342,966 | +2.10(+3.44%) |
Jul 29, 2024 | 61.00 | 61.72 | 60.59 | 60.99 | 1,405,652 | +0.23(+0.38%) |
Jul 26, 2024 | 60.78 | 61.71 | 60.33 | 60.76 | 1,412,452 | +0.59(+0.98%) |
Jul 25, 2024 | 58.84 | 61.44 | 58.84 | 60.17 | 1,651,549 | +1.23(+2.09%) |
Jul 24, 2024 | 59.50 | 60.22 | 58.45 | 58.94 | 1,294,458 | -0.70(-1.17%) |
Jul 23, 2024 | 58.66 | 59.84 | 58.33 | 59.64 | 1,239,072 | -0.11(-0.18%) |
Jul 22, 2024 | 59.68 | 60.04 | 58.77 | 59.75 | 1,191,554 | +0.13(+0.22%) |
Jul 19, 2024 | 61.20 | 61.35 | 59.35 | 59.62 | 1,269,463 | -1.64(-2.68%) |
Jul 18, 2024 | 63.93 | 64.84 | 61.21 | 61.26 | 1,301,856 | -3.18(-4.93%) |
Jul 17, 2024 | 63.03 | 64.92 | 62.21 | 64.44 | 1,410,049 | +0.78(+1.23%) |
Jul 16, 2024 | 62.86 | 64.11 | 62.30 | 63.66 | 1,028,500 | +1.24(+1.99%) |
Jul 15, 2024 | 62.60 | 63.62 | 61.80 | 62.42 | 1,110,221 | -0.50(-0.79%) |
Jul 12, 2024 | 61.92 | 63.98 | 61.55 | 62.92 | 1,594,892 | +1.44(+2.34%) |
Jul 11, 2024 | 59.68 | 61.87 | 59.17 | 61.48 | 1,510,386 | +2.98(+5.09%) |
Jul 10, 2024 | 58.61 | 58.64 | 57.93 | 58.50 | 919,878 | +0.83(+1.43%) |
Jul 09, 2024 | 58.80 | 58.89 | 57.60 | 57.68 | 1,227,488 | -1.38(-2.34%) |
Jul 08, 2024 | 59.09 | 59.75 | 58.17 | 59.06 | 1,341,182 | +0.58(+0.99%) |
Jul 05, 2024 | 59.48 | 59.68 | 57.78 | 58.48 | 1,760,405 | -1.14(-1.90%) |
Jul 03, 2024 | 60.54 | 60.88 | 59.42 | 59.62 | 847,154 | -0.74(-1.22%) |
Jul 02, 2024 | 59.02 | 60.48 | 58.74 | 60.35 | 1,657,525 | +0.89(+1.49%) |
Jul 01, 2024 | 62.33 | 62.57 | 59.21 | 59.47 | 1,774,717 | -3.61(-5.72%) |
Jun 28, 2024 | 62.61 | 63.20 | 61.72 | 63.07 | 1,356,553 | +0.63(+1.00%) |
Jun 27, 2024 | 61.57 | 63.11 | 61.02 | 62.45 | 1,121,158 | +0.91(+1.47%) |
Jun 26, 2024 | 62.82 | 63.24 | 61.47 | 61.54 | 980,903 | -1.89(-2.98%) |
Jun 25, 2024 | 64.79 | 64.93 | 63.14 | 63.43 | 1,217,105 | -1.60(-2.47%) |
Jun 24, 2024 | 65.40 | 65.81 | 64.72 | 65.04 | 1,488,781 | -0.46(-0.70%) |
Jun 21, 2024 | 65.85 | 66.76 | 64.89 | 65.49 | 2,088,200 | -0.38(-0.57%) |
Jun 20, 2024 | 63.65 | 66.12 | 63.57 | 65.87 | 1,460,622 | +1.85(+2.89%) |
Jun 18, 2024 | 63.83 | 64.89 | 63.83 | 64.02 | 1,022,831 | +0.11(+0.17%) |
Jun 17, 2024 | 62.84 | 64.89 | 62.32 | 63.91 | 1,668,068 | +0.75(+1.18%) |
Jun 14, 2024 | 63.01 | 63.36 | 60.55 | 63.16 | 1,893,325 | -0.51(-0.80%) |
Jun 13, 2024 | 64.29 | 65.20 | 62.60 | 63.67 | 1,654,483 | -1.00(-1.54%) |
Jun 12, 2024 | 64.52 | 66.13 | 64.27 | 64.67 | 1,163,443 | +1.19(+1.87%) |
Jun 11, 2024 | 62.98 | 63.66 | 62.18 | 63.48 | 1,074,721 | +0.55(+0.87%) |
Jun 10, 2024 | 63.92 | 64.06 | 62.68 | 62.93 | 1,823,906 | -1.38(-2.15%) |
Jun 07, 2024 | 63.54 | 64.70 | 63.29 | 64.32 | 1,076,269 | +0.02(+0.03%) |
Jun 06, 2024 | 65.41 | 65.60 | 63.87 | 64.30 | 1,035,561 | -0.71(-1.09%) |
Jun 05, 2024 | 65.48 | 65.91 | 63.55 | 65.01 | 1,586,043 | +0.06(+0.09%) |
Jun 04, 2024 | 66.73 | 66.73 | 64.25 | 64.95 | 1,269,218 | -2.20(-3.28%) |