Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 54.07 | 55.99 | 53.67 | 55.93 | 55,214 | +3.00(+5.67%) |
Aug 22, 2024 | 53.44 | 53.44 | 52.70 | 52.93 | 14,546 | -0.88(-1.64%) |
Aug 21, 2024 | 52.08 | 53.86 | 51.53 | 53.81 | 38,981 | +0.93(+1.76%) |
Aug 20, 2024 | 53.62 | 53.79 | 51.92 | 52.88 | 30,912 | -0.17(-0.32%) |
Aug 19, 2024 | 52.81 | 53.32 | 52.16 | 53.05 | 31,054 | -0.30(-0.56%) |
Aug 16, 2024 | 53.08 | 53.50 | 51.96 | 53.35 | 57,386 | +1.53(+2.95%) |
Aug 15, 2024 | 54.03 | 54.37 | 51.33 | 51.82 | 87,957 | -2.51(-4.62%) |
Aug 14, 2024 | 55.35 | 55.38 | 53.63 | 54.33 | 48,920 | -0.84(-1.52%) |
Aug 13, 2024 | 53.67 | 55.52 | 53.55 | 55.17 | 86,698 | +1.05(+1.94%) |
Aug 12, 2024 | 54.57 | 55.38 | 52.78 | 54.12 | 112,811 | +1.34(+2.54%) |
Aug 09, 2024 | 53.30 | 54.12 | 52.00 | 52.78 | 56,805 | +0.34(+0.65%) |
Aug 08, 2024 | 50.27 | 53.03 | 49.20 | 52.44 | 103,145 | +4.63(+9.68%) |
Aug 07, 2024 | 50.30 | 50.55 | 47.58 | 47.81 | 165,715 | -3.05(-6.00%) |
Aug 06, 2024 | 50.07 | 51.96 | 49.39 | 50.86 | 212,376 | +1.87(+3.82%) |
Aug 05, 2024 | 44.56 | 51.17 | 44.50 | 48.99 | 474,007 | -12.20(-19.94%) |
Aug 02, 2024 | 64.01 | 64.75 | 60.74 | 61.19 | 99,811 | -2.55(-4.00%) |
Aug 01, 2024 | 64.67 | 64.99 | 62.62 | 63.74 | 166,525 | -3.36(-5.01%) |
Jul 31, 2024 | 68.38 | 68.76 | 66.73 | 67.10 | 45,098 | -0.09(-0.13%) |
Jul 30, 2024 | 68.88 | 69.01 | 67.00 | 67.19 | 70,231 | -0.87(-1.28%) |
Jul 29, 2024 | 69.30 | 69.30 | 66.95 | 68.06 | 127,590 | +0.66(+0.98%) |
Jul 26, 2024 | 66.50 | 67.54 | 66.21 | 67.40 | 76,693 | +3.23(+5.03%) |
Jul 25, 2024 | 64.71 | 65.25 | 63.79 | 64.17 | 184,476 | -5.10(-7.36%) |
Jul 24, 2024 | 71.31 | 71.45 | 69.13 | 69.27 | 75,523 | -1.87(-2.63%) |
Jul 23, 2024 | 72.02 | 72.22 | 69.89 | 71.14 | 378,780 | -1.10(-1.52%) |
Jul 22, 2024 | 71.96 | 72.30 | 70.95 | 72.24 | 107,497 | -0.55(-0.76%) |
Jul 19, 2024 | 70.22 | 73.19 | 70.18 | 72.79 | 180,659 | +2.51(+3.57%) |
Jul 18, 2024 | 71.90 | 71.99 | 69.55 | 70.28 | 165,652 | -0.16(-0.23%) |
Jul 17, 2024 | 71.18 | 71.73 | 69.71 | 70.44 | 140,791 | -1.23(-1.71%) |
Jul 16, 2024 | 70.43 | 72.14 | 69.72 | 71.67 | 180,734 | +1.14(+1.61%) |
Jul 15, 2024 | 69.08 | 70.89 | 68.81 | 70.53 | 212,008 | +6.21(+9.65%) |
Jul 12, 2024 | 63.83 | 65.06 | 63.83 | 64.32 | 111,145 | +0.32(+0.50%) |
Jul 11, 2024 | 65.51 | 65.68 | 63.98 | 64.00 | 82,765 | -0.10(-0.16%) |
Jul 10, 2024 | 64.12 | 65.01 | 63.65 | 64.10 | 98,463 | +0.89(+1.41%) |
Jul 09, 2024 | 63.14 | 64.05 | 62.65 | 63.21 | 101,824 | +1.19(+1.92%) |
Jul 08, 2024 | 62.93 | 62.93 | 59.80 | 62.02 | 216,632 | +0.36(+0.58%) |
Jul 05, 2024 | 61.27 | 61.96 | 60.54 | 61.66 | 253,865 | -6.54(-9.59%) |
Jul 03, 2024 | 68.04 | 68.42 | 67.73 | 68.20 | 96,024 | -2.10(-2.99%) |
Jul 02, 2024 | 71.12 | 71.34 | 70.01 | 70.30 | 85,292 | -1.30(-1.82%) |
Jul 01, 2024 | 71.68 | 72.23 | 71.16 | 71.60 | 125,402 | +2.12(+3.05%) |
Jun 28, 2024 | 71.18 | 71.68 | 69.21 | 69.48 | 134,622 | -1.63(-2.29%) |
Jun 27, 2024 | 71.12 | 71.75 | 70.99 | 71.11 | 114,279 | +0.81(+1.15%) |
Jun 26, 2024 | 69.71 | 70.35 | 68.60 | 70.30 | 157,006 | -0.22(-0.31%) |
Jun 25, 2024 | 69.64 | 70.73 | 69.30 | 70.52 | 132,704 | +2.58(+3.80%) |
Jun 24, 2024 | 68.33 | 68.77 | 66.86 | 67.94 | 130,268 | -5.09(-6.98%) |
Jun 21, 2024 | 71.73 | 73.03 | 71.32 | 73.03 | 74,352 | -0.04(-0.05%) |
Jun 20, 2024 | 73.26 | 73.26 | 72.15 | 73.07 | 81,586 | +2.34(+3.30%) |
Jun 18, 2024 | 70.09 | 71.08 | 69.58 | 70.73 | 94,676 | -2.84(-3.86%) |
Jun 17, 2024 | 72.95 | 73.93 | 71.74 | 73.57 | 102,528 | +3.18(+4.52%) |
Jun 14, 2024 | 72.85 | 72.85 | 69.60 | 70.39 | 103,057 | -1.57(-2.18%) |
Jun 13, 2024 | 72.56 | 73.05 | 70.95 | 71.96 | 95,930 | -1.00(-1.36%) |
Jun 12, 2024 | 74.88 | 75.50 | 72.66 | 72.95 | 115,516 | +0.55(+0.76%) |
Jun 11, 2024 | 73.24 | 73.24 | 71.11 | 72.40 | 159,880 | -3.72(-4.89%) |
Jun 10, 2024 | 76.07 | 76.82 | 75.87 | 76.12 | 63,041 | -0.32(-0.41%) |
Jun 07, 2024 | 79.05 | 79.57 | 73.98 | 76.44 | 260,532 | -2.31(-2.93%) |
Jun 06, 2024 | 79.80 | 80.06 | 78.66 | 78.74 | 139,704 | -1.86(-2.31%) |
Jun 05, 2024 | 79.31 | 80.61 | 78.45 | 80.61 | 83,394 | +1.66(+2.10%) |
Jun 04, 2024 | 78.46 | 79.52 | 78.19 | 78.95 | 137,424 | +0.69(+0.88%) |