Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 59.78 | 60.00 | 59.72 | 59.99 | 26,655 | +0.14(+0.23%) |
Aug 13, 2024 | 59.27 | 59.85 | 59.21 | 59.85 | 14,357 | +0.87(+1.48%) |
Aug 12, 2024 | 59.03 | 59.18 | 58.88 | 58.98 | 24,174 | +0.01(+0.02%) |
Aug 09, 2024 | 58.72 | 59.10 | 58.66 | 58.97 | 30,675 | +0.13(+0.22%) |
Aug 08, 2024 | 57.88 | 58.84 | 57.88 | 58.84 | 30,477 | +1.28(+2.22%) |
Aug 07, 2024 | 58.47 | 58.79 | 57.56 | 57.56 | 30,272 | -0.28(-0.48%) |
Aug 06, 2024 | 57.41 | 58.44 | 57.28 | 57.84 | 41,224 | +0.47(+0.82%) |
Aug 05, 2024 | 56.67 | 58.98 | 56.67 | 57.37 | 76,565 | -1.65(-2.80%) |
Aug 02, 2024 | 59.95 | 59.95 | 58.58 | 59.02 | 48,284 | -1.23(-2.04%) |
Aug 01, 2024 | 61.51 | 61.88 | 59.95 | 60.25 | 36,121 | -1.23(-2.01%) |
Jul 31, 2024 | 61.33 | 61.88 | 61.29 | 61.48 | 26,673 | +0.89(+1.48%) |
Jul 30, 2024 | 60.88 | 60.89 | 60.30 | 60.59 | 52,074 | -0.06(-0.11%) |
Jul 29, 2024 | 60.86 | 60.86 | 60.53 | 60.65 | 35,401 | -0.13(-0.21%) |
Jul 26, 2024 | 60.57 | 60.93 | 60.51 | 60.78 | 51,813 | +0.76(+1.27%) |
Jul 25, 2024 | 60.06 | 60.77 | 59.79 | 60.02 | 31,312 | -0.06(-0.10%) |
Jul 24, 2024 | 61.15 | 61.15 | 60.04 | 60.08 | 41,993 | -1.08(-1.77%) |
Jul 23, 2024 | 61.22 | 61.65 | 61.08 | 61.16 | 44,416 | -0.11(-0.18%) |
Jul 22, 2024 | 61.04 | 61.31 | 60.87 | 61.27 | 31,189 | +0.58(+0.96%) |
Jul 19, 2024 | 61.15 | 61.15 | 60.62 | 60.69 | 38,258 | -0.48(-0.78%) |
Jul 18, 2024 | 61.57 | 61.94 | 61.03 | 61.17 | 36,897 | -0.50(-0.81%) |
Jul 17, 2024 | 62.02 | 62.02 | 61.67 | 61.67 | 75,299 | -0.65(-1.04%) |
Jul 16, 2024 | 61.72 | 62.32 | 61.72 | 62.32 | 24,981 | +0.73(+1.19%) |
Jul 15, 2024 | 61.51 | 61.85 | 61.48 | 61.59 | 51,879 | +0.16(+0.26%) |
Jul 12, 2024 | 61.36 | 61.76 | 61.26 | 61.43 | 21,747 | +0.39(+0.64%) |
Jul 11, 2024 | 60.91 | 61.16 | 60.90 | 61.04 | 29,889 | +0.27(+0.44%) |
Jul 10, 2024 | 60.26 | 60.78 | 60.26 | 60.77 | 41,943 | +0.59(+0.98%) |
Jul 09, 2024 | 60.24 | 60.35 | 60.16 | 60.18 | 14,021 | -0.07(-0.12%) |
Jul 08, 2024 | 60.21 | 60.42 | 60.13 | 60.25 | 34,346 | +0.09(+0.15%) |
Jul 05, 2024 | 60.03 | 60.19 | 59.92 | 60.16 | 19,026 | +0.11(+0.18%) |
Jul 03, 2024 | 59.77 | 60.11 | 59.77 | 60.05 | 14,023 | +0.34(+0.57%) |
Jul 02, 2024 | 59.44 | 59.88 | 59.42 | 59.71 | 53,885 | +0.22(+0.36%) |
Jul 01, 2024 | 59.71 | 59.72 | 59.39 | 59.49 | 37,136 | -0.05(-0.08%) |
Jun 28, 2024 | 59.79 | 59.94 | 59.38 | 59.54 | 25,153 | +0.00(+0.00%) |
Jun 27, 2024 | 59.50 | 59.60 | 59.39 | 59.54 | 35,841 | +0.06(+0.10%) |
Jun 26, 2024 | 59.29 | 59.50 | 59.26 | 59.48 | 27,748 | -0.05(-0.08%) |
Jun 25, 2024 | 59.53 | 59.59 | 59.35 | 59.53 | 15,328 | -0.02(-0.03%) |
Jun 24, 2024 | 59.45 | 59.85 | 59.45 | 59.55 | 39,975 | +0.10(+0.17%) |
Jun 21, 2024 | 59.67 | 59.67 | 59.31 | 59.45 | 36,626 | -0.11(-0.18%) |
Jun 20, 2024 | 59.72 | 59.84 | 59.42 | 59.56 | 52,696 | -0.15(-0.25%) |
Jun 18, 2024 | 59.57 | 59.77 | 59.52 | 59.71 | 36,433 | +0.18(+0.31%) |
Jun 17, 2024 | 58.94 | 59.68 | 58.94 | 59.53 | 34,097 | +0.41(+0.69%) |
Jun 14, 2024 | 59.07 | 59.19 | 58.78 | 59.12 | 51,044 | -0.22(-0.37%) |
Jun 13, 2024 | 59.55 | 60.85 | 59.10 | 59.34 | 19,569 | -0.25(-0.42%) |
Jun 12, 2024 | 59.58 | 60.11 | 59.53 | 59.59 | 34,725 | +0.46(+0.77%) |
Jun 11, 2024 | 58.70 | 59.14 | 58.69 | 59.13 | 34,424 | +0.01(+0.02%) |
Jun 10, 2024 | 58.80 | 59.19 | 58.79 | 59.11 | 29,678 | +0.11(+0.18%) |
Jun 07, 2024 | 59.18 | 59.20 | 58.94 | 59.01 | 34,177 | -0.27(-0.46%) |
Jun 06, 2024 | 59.42 | 59.42 | 59.14 | 59.28 | 50,198 | -0.02(-0.03%) |
Jun 05, 2024 | 59.07 | 59.30 | 58.78 | 59.30 | 32,081 | +0.59(+1.00%) |
Jun 04, 2024 | 58.73 | 58.84 | 58.49 | 58.71 | 62,731 | -0.32(-0.54%) |