Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 63.02 | 64.56 | 62.89 | 64.37 | 163,619 | +1.83(+2.93%) |
Aug 22, 2024 | 63.06 | 63.23 | 62.45 | 62.54 | 232,381 | -0.48(-0.76%) |
Aug 21, 2024 | 62.64 | 63.02 | 62.32 | 63.02 | 177,428 | +0.74(+1.19%) |
Aug 20, 2024 | 62.92 | 62.92 | 62.11 | 62.28 | 238,918 | -0.67(-1.06%) |
Aug 19, 2024 | 62.51 | 62.95 | 62.42 | 62.95 | 165,171 | +0.63(+1.01%) |
Aug 16, 2024 | 62.03 | 62.71 | 62.03 | 62.32 | 210,368 | +0.09(+0.14%) |
Aug 15, 2024 | 61.82 | 62.46 | 61.71 | 62.23 | 238,259 | +1.46(+2.40%) |
Aug 14, 2024 | 61.14 | 61.17 | 60.49 | 60.77 | 239,003 | -0.26(-0.43%) |
Aug 13, 2024 | 60.48 | 61.11 | 60.16 | 61.03 | 208,113 | +1.01(+1.68%) |
Aug 12, 2024 | 60.69 | 60.69 | 59.88 | 60.02 | 269,887 | -0.59(-0.97%) |
Aug 09, 2024 | 60.74 | 60.75 | 60.21 | 60.61 | 201,559 | +0.05(+0.08%) |
Aug 08, 2024 | 59.93 | 60.63 | 59.66 | 60.56 | 175,444 | +1.31(+2.21%) |
Aug 07, 2024 | 60.79 | 60.80 | 59.14 | 59.25 | 301,161 | -0.61(-1.02%) |
Aug 06, 2024 | 59.71 | 60.61 | 59.00 | 59.86 | 330,815 | +0.43(+0.72%) |
Aug 05, 2024 | 58.23 | 60.04 | 58.00 | 59.43 | 444,501 | -1.76(-2.88%) |
Aug 02, 2024 | 61.58 | 61.65 | 60.59 | 61.19 | 456,782 | -2.10(-3.32%) |
Aug 01, 2024 | 65.29 | 65.58 | 62.86 | 63.29 | 367,609 | -2.04(-3.12%) |
Jul 31, 2024 | 65.34 | 66.46 | 64.80 | 65.33 | 706,338 | +0.42(+0.65%) |
Jul 30, 2024 | 64.88 | 65.25 | 64.52 | 64.91 | 229,674 | +0.30(+0.46%) |
Jul 29, 2024 | 65.33 | 65.44 | 64.41 | 64.61 | 312,840 | -0.44(-0.68%) |
Jul 26, 2024 | 64.83 | 65.28 | 64.50 | 65.05 | 359,469 | +1.00(+1.56%) |
Jul 25, 2024 | 63.39 | 64.94 | 63.39 | 64.05 | 316,708 | +0.83(+1.31%) |
Jul 24, 2024 | 64.27 | 64.80 | 63.18 | 63.22 | 282,733 | -1.39(-2.15%) |
Jul 23, 2024 | 63.95 | 64.85 | 63.80 | 64.61 | 230,408 | +0.47(+0.73%) |
Jul 22, 2024 | 63.36 | 64.18 | 62.80 | 64.14 | 257,107 | +0.98(+1.55%) |
Jul 19, 2024 | 63.53 | 63.65 | 62.96 | 63.16 | 91,816 | -0.46(-0.72%) |
Jul 18, 2024 | 64.46 | 65.27 | 63.36 | 63.62 | 346,836 | -1.00(-1.55%) |
Jul 17, 2024 | 64.68 | 65.68 | 64.56 | 64.62 | 343,481 | -0.61(-0.94%) |
Jul 16, 2024 | 63.52 | 65.23 | 63.52 | 65.23 | 661,097 | +2.06(+3.26%) |
Jul 15, 2024 | 62.65 | 63.56 | 62.58 | 63.17 | 345,234 | +0.84(+1.35%) |
Jul 12, 2024 | 62.17 | 62.73 | 62.16 | 62.33 | 313,475 | +0.60(+0.97%) |
Jul 11, 2024 | 60.69 | 61.79 | 60.69 | 61.73 | 269,248 | +1.87(+3.12%) |
Jul 10, 2024 | 59.51 | 59.86 | 59.31 | 59.86 | 594,665 | +0.58(+0.98%) |
Jul 09, 2024 | 59.52 | 59.63 | 59.12 | 59.28 | 357,860 | -0.31(-0.52%) |
Jul 08, 2024 | 59.70 | 59.99 | 59.51 | 59.59 | 191,690 | +0.29(+0.49%) |
Jul 05, 2024 | 59.68 | 59.68 | 59.16 | 59.30 | 187,461 | -0.48(-0.80%) |
Jul 03, 2024 | 59.92 | 60.13 | 59.70 | 59.78 | 136,418 | +0.04(+0.07%) |
Jul 02, 2024 | 59.59 | 59.84 | 59.51 | 59.74 | 293,198 | +0.22(+0.37%) |
Jul 01, 2024 | 60.28 | 60.28 | 59.35 | 59.52 | 174,770 | -0.56(-0.93%) |
Jun 28, 2024 | 59.99 | 60.33 | 59.61 | 60.08 | 208,452 | +0.44(+0.74%) |
Jun 27, 2024 | 59.37 | 59.64 | 59.23 | 59.64 | 221,884 | +0.27(+0.45%) |
Jun 26, 2024 | 59.10 | 59.37 | 58.98 | 59.37 | 246,576 | -0.03(-0.05%) |
Jun 25, 2024 | 59.79 | 59.79 | 59.16 | 59.40 | 242,423 | -0.42(-0.70%) |
Jun 24, 2024 | 59.53 | 60.19 | 59.53 | 59.82 | 310,084 | +0.33(+0.55%) |
Jun 21, 2024 | 59.40 | 59.49 | 58.99 | 59.49 | 469,341 | +0.10(+0.17%) |
Jun 20, 2024 | 59.49 | 59.76 | 59.22 | 59.39 | 380,452 | -0.22(-0.37%) |
Jun 18, 2024 | 59.41 | 59.81 | 59.41 | 59.61 | 520,361 | +0.07(+0.11%) |
Jun 17, 2024 | 58.76 | 59.54 | 58.61 | 59.54 | 307,037 | +0.64(+1.08%) |
Jun 14, 2024 | 59.34 | 59.34 | 58.66 | 58.90 | 216,566 | -0.99(-1.65%) |
Jun 13, 2024 | 60.44 | 60.44 | 59.48 | 59.89 | 257,532 | -0.65(-1.07%) |
Jun 12, 2024 | 60.97 | 61.35 | 60.35 | 60.54 | 300,629 | +0.91(+1.52%) |
Jun 11, 2024 | 59.46 | 59.68 | 59.08 | 59.63 | 388,947 | -0.19(-0.32%) |
Jun 10, 2024 | 59.36 | 59.88 | 59.13 | 59.82 | 273,950 | +0.04(+0.07%) |
Jun 07, 2024 | 59.83 | 60.22 | 59.58 | 59.78 | 353,490 | -0.56(-0.93%) |
Jun 06, 2024 | 60.56 | 60.69 | 60.16 | 60.34 | 161,277 | -0.37(-0.61%) |
Jun 05, 2024 | 60.32 | 60.71 | 59.85 | 60.71 | 238,790 | +0.76(+1.26%) |
Jun 04, 2024 | 60.41 | 60.44 | 59.87 | 59.95 | 258,539 | -0.89(-1.46%) |