Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 61.85 | 62.61 | 61.68 | 62.54 | 38,402 | +1.23(+2.01%) |
Aug 22, 2024 | 62.77 | 62.77 | 61.31 | 61.31 | 100,922 | -1.52(-2.42%) |
Aug 21, 2024 | 63.46 | 63.46 | 62.77 | 62.83 | 41,383 | -0.56(-0.88%) |
Aug 20, 2024 | 63.72 | 64.16 | 62.95 | 63.39 | 43,153 | -0.39(-0.61%) |
Aug 19, 2024 | 62.80 | 63.82 | 62.75 | 63.78 | 67,673 | +1.06(+1.69%) |
Aug 16, 2024 | 63.52 | 63.56 | 62.52 | 62.72 | 76,299 | -0.71(-1.12%) |
Aug 15, 2024 | 62.28 | 63.56 | 62.19 | 63.43 | 54,582 | +1.53(+2.47%) |
Aug 14, 2024 | 61.75 | 62.42 | 61.43 | 61.90 | 88,860 | +0.14(+0.23%) |
Aug 13, 2024 | 61.10 | 61.92 | 61.04 | 61.76 | 97,896 | +0.94(+1.55%) |
Aug 12, 2024 | 60.25 | 60.96 | 60.02 | 60.82 | 52,273 | +0.71(+1.18%) |
Aug 09, 2024 | 58.81 | 60.23 | 58.63 | 60.11 | 96,067 | +1.66(+2.84%) |
Aug 08, 2024 | 56.78 | 58.60 | 56.78 | 58.45 | 171,024 | +2.49(+4.45%) |
Aug 07, 2024 | 56.73 | 56.73 | 55.68 | 55.96 | 55,301 | +0.49(+0.88%) |
Aug 06, 2024 | 54.34 | 56.20 | 54.34 | 55.47 | 42,379 | +1.02(+1.87%) |
Aug 05, 2024 | 51.45 | 55.13 | 51.09 | 54.45 | 284,090 | -0.64(-1.16%) |
Aug 02, 2024 | 55.55 | 56.06 | 54.82 | 55.09 | 135,680 | -0.35(-0.63%) |
Aug 01, 2024 | 57.17 | 57.41 | 55.05 | 55.44 | 69,664 | -1.80(-3.14%) |
Jul 31, 2024 | 56.65 | 57.91 | 56.22 | 57.24 | 78,572 | +1.61(+2.89%) |
Jul 30, 2024 | 56.00 | 56.44 | 55.36 | 55.63 | 38,245 | -0.18(-0.32%) |
Jul 29, 2024 | 56.34 | 56.72 | 55.48 | 55.81 | 35,870 | -0.66(-1.17%) |
Jul 26, 2024 | 56.32 | 56.81 | 56.01 | 56.47 | 49,868 | +0.47(+0.84%) |
Jul 25, 2024 | 56.38 | 57.09 | 55.28 | 56.00 | 65,457 | -0.75(-1.32%) |
Jul 24, 2024 | 57.84 | 58.06 | 56.44 | 56.75 | 67,597 | -1.34(-2.31%) |
Jul 23, 2024 | 57.15 | 58.29 | 57.15 | 58.09 | 62,188 | +0.55(+0.96%) |
Jul 22, 2024 | 57.00 | 57.54 | 56.73 | 57.54 | 67,005 | +0.81(+1.43%) |
Jul 19, 2024 | 55.73 | 57.22 | 55.73 | 56.73 | 42,840 | +0.79(+1.41%) |
Jul 18, 2024 | 56.94 | 57.45 | 55.68 | 55.94 | 187,093 | -1.14(-2.00%) |
Jul 17, 2024 | 58.06 | 58.17 | 56.80 | 57.08 | 225,130 | -1.41(-2.41%) |
Jul 16, 2024 | 58.16 | 58.68 | 57.50 | 58.49 | 109,122 | +0.33(+0.57%) |
Jul 15, 2024 | 58.75 | 59.75 | 58.03 | 58.16 | 159,475 | -0.74(-1.26%) |
Jul 12, 2024 | 58.66 | 59.13 | 58.28 | 58.90 | 135,068 | +0.28(+0.48%) |
Jul 11, 2024 | 58.82 | 59.00 | 58.17 | 58.62 | 52,743 | +0.54(+0.93%) |
Jul 10, 2024 | 57.75 | 58.30 | 57.70 | 58.08 | 86,961 | +0.50(+0.87%) |
Jul 09, 2024 | 56.80 | 57.89 | 56.80 | 57.58 | 93,720 | +0.74(+1.30%) |
Jul 08, 2024 | 56.43 | 57.07 | 56.08 | 56.84 | 73,553 | +0.45(+0.80%) |
Jul 05, 2024 | 56.30 | 56.83 | 55.64 | 56.39 | 53,765 | +0.55(+0.98%) |
Jul 03, 2024 | 55.55 | 56.09 | 55.26 | 55.84 | 63,518 | +0.68(+1.23%) |
Jul 02, 2024 | 54.52 | 55.35 | 54.47 | 55.16 | 283,186 | +0.36(+0.66%) |
Jul 01, 2024 | 57.35 | 57.35 | 54.66 | 54.80 | 295,267 | -2.01(-3.54%) |
Jun 28, 2024 | 57.93 | 58.09 | 56.65 | 56.81 | 46,209 | -0.71(-1.23%) |
Jun 27, 2024 | 57.01 | 57.58 | 56.50 | 57.52 | 60,914 | +0.60(+1.06%) |
Jun 26, 2024 | 57.45 | 57.45 | 56.63 | 56.92 | 56,653 | -0.27(-0.47%) |
Jun 25, 2024 | 56.47 | 57.39 | 56.39 | 57.19 | 110,605 | +0.66(+1.16%) |
Jun 24, 2024 | 56.65 | 56.99 | 55.91 | 56.53 | 51,764 | +0.03(+0.05%) |
Jun 21, 2024 | 56.65 | 56.83 | 55.79 | 56.50 | 117,272 | -0.35(-0.61%) |
Jun 20, 2024 | 57.92 | 58.41 | 56.15 | 56.85 | 307,264 | -1.08(-1.86%) |
Jun 18, 2024 | 57.52 | 58.28 | 57.38 | 57.92 | 82,688 | +0.71(+1.24%) |
Jun 17, 2024 | 58.27 | 58.35 | 56.96 | 57.22 | 190,422 | -1.03(-1.76%) |
Jun 14, 2024 | 58.57 | 58.62 | 57.82 | 58.24 | 163,322 | -0.43(-0.73%) |
Jun 13, 2024 | 60.21 | 60.21 | 57.78 | 58.67 | 466,245 | +1.15(+1.99%) |
Jun 12, 2024 | 56.98 | 58.29 | 56.98 | 57.52 | 252,099 | +0.62(+1.09%) |
Jun 11, 2024 | 57.65 | 57.65 | 56.74 | 56.91 | 172,650 | -1.06(-1.82%) |
Jun 10, 2024 | 56.98 | 58.17 | 56.14 | 57.96 | 392,421 | +1.06(+1.86%) |
Jun 07, 2024 | 57.28 | 57.63 | 56.55 | 56.91 | 159,162 | -0.63(-1.09%) |
Jun 06, 2024 | 58.66 | 58.66 | 57.37 | 57.53 | 203,326 | -0.70(-1.20%) |
Jun 05, 2024 | 58.89 | 58.89 | 57.01 | 58.23 | 491,375 | -0.05(-0.09%) |
Jun 04, 2024 | 60.22 | 60.49 | 57.89 | 58.28 | 380,609 | -2.70(-4.43%) |