Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 62.37 | 64.27 | 62.12 | 63.78 | 102,432 | +1.84(+2.97%) |
Aug 22, 2024 | 62.23 | 62.27 | 61.64 | 61.94 | 54,211 | -0.13(-0.21%) |
Aug 21, 2024 | 61.37 | 62.18 | 60.97 | 62.07 | 98,574 | +0.92(+1.50%) |
Aug 20, 2024 | 61.43 | 61.52 | 60.89 | 61.15 | 81,849 | -0.40(-0.65%) |
Aug 19, 2024 | 61.34 | 61.81 | 61.11 | 61.55 | 80,666 | +0.45(+0.74%) |
Aug 16, 2024 | 60.57 | 61.23 | 60.39 | 61.10 | 308,346 | +0.20(+0.33%) |
Aug 15, 2024 | 60.82 | 61.59 | 60.70 | 60.90 | 102,698 | +1.20(+2.01%) |
Aug 14, 2024 | 60.31 | 60.38 | 59.63 | 59.70 | 124,993 | -0.31(-0.52%) |
Aug 13, 2024 | 59.26 | 60.20 | 58.61 | 60.01 | 130,484 | +1.28(+2.18%) |
Aug 12, 2024 | 59.50 | 59.50 | 58.56 | 58.73 | 131,498 | -0.83(-1.39%) |
Aug 09, 2024 | 59.50 | 60.00 | 58.91 | 59.56 | 109,354 | -0.22(-0.37%) |
Aug 08, 2024 | 59.09 | 60.04 | 58.99 | 59.78 | 110,819 | +1.03(+1.75%) |
Aug 07, 2024 | 60.06 | 60.44 | 58.73 | 58.75 | 100,025 | -0.79(-1.33%) |
Aug 06, 2024 | 58.75 | 60.54 | 58.51 | 59.54 | 171,752 | +0.64(+1.09%) |
Aug 05, 2024 | 61.51 | 61.55 | 58.53 | 58.90 | 273,628 | -4.52(-7.13%) |
Aug 02, 2024 | 63.75 | 63.99 | 63.02 | 63.42 | 133,323 | -1.72(-2.64%) |
Aug 01, 2024 | 66.49 | 67.48 | 64.71 | 65.14 | 150,416 | -1.54(-2.31%) |
Jul 31, 2024 | 65.93 | 68.11 | 65.93 | 66.68 | 250,437 | +0.35(+0.53%) |
Jul 30, 2024 | 65.88 | 66.38 | 65.29 | 66.33 | 155,156 | +0.75(+1.14%) |
Jul 29, 2024 | 65.53 | 66.13 | 65.01 | 65.58 | 172,180 | +0.28(+0.43%) |
Jul 26, 2024 | 64.98 | 65.60 | 64.39 | 65.30 | 146,370 | +0.88(+1.37%) |
Jul 25, 2024 | 63.13 | 64.97 | 63.13 | 64.42 | 157,568 | +1.26(+1.99%) |
Jul 24, 2024 | 62.79 | 63.86 | 62.66 | 63.16 | 154,300 | +0.26(+0.41%) |
Jul 23, 2024 | 62.35 | 63.35 | 62.12 | 62.90 | 130,129 | +0.76(+1.22%) |
Jul 22, 2024 | 62.17 | 62.53 | 61.62 | 62.14 | 154,435 | +0.15(+0.24%) |
Jul 19, 2024 | 63.50 | 63.50 | 61.69 | 61.99 | 176,526 | -1.97(-3.08%) |
Jul 18, 2024 | 63.92 | 65.53 | 63.88 | 63.96 | 230,565 | -0.52(-0.81%) |
Jul 17, 2024 | 62.50 | 64.89 | 62.50 | 64.48 | 234,175 | +1.75(+2.79%) |
Jul 16, 2024 | 60.50 | 62.84 | 60.49 | 62.73 | 166,160 | +2.47(+4.10%) |
Jul 15, 2024 | 60.03 | 61.29 | 60.03 | 60.26 | 148,854 | +0.48(+0.80%) |
Jul 12, 2024 | 60.25 | 60.45 | 59.59 | 59.78 | 160,506 | +0.12(+0.20%) |
Jul 11, 2024 | 57.85 | 59.99 | 57.59 | 59.66 | 258,285 | +2.70(+4.74%) |
Jul 10, 2024 | 56.40 | 57.09 | 56.01 | 56.96 | 144,002 | +0.94(+1.68%) |
Jul 09, 2024 | 57.06 | 57.16 | 55.95 | 56.02 | 185,167 | -1.42(-2.47%) |
Jul 08, 2024 | 56.88 | 57.93 | 56.88 | 57.44 | 138,662 | +0.87(+1.54%) |
Jul 05, 2024 | 56.93 | 57.01 | 56.11 | 56.57 | 128,379 | -0.60(-1.05%) |
Jul 03, 2024 | 56.87 | 57.69 | 56.87 | 57.17 | 100,433 | +0.44(+0.78%) |
Jul 02, 2024 | 56.96 | 57.34 | 56.50 | 56.73 | 144,394 | -0.10(-0.18%) |
Jul 01, 2024 | 57.90 | 58.14 | 56.52 | 56.83 | 198,687 | -0.64(-1.11%) |
Jun 28, 2024 | 59.43 | 59.69 | 56.89 | 57.47 | 546,938 | -1.65(-2.79%) |
Jun 27, 2024 | 59.60 | 59.70 | 58.65 | 59.12 | 216,772 | -0.75(-1.25%) |
Jun 26, 2024 | 60.25 | 60.70 | 59.59 | 59.87 | 223,961 | -0.65(-1.07%) |
Jun 25, 2024 | 61.63 | 61.72 | 60.28 | 60.52 | 143,118 | -1.21(-1.96%) |
Jun 24, 2024 | 61.57 | 62.85 | 61.06 | 61.73 | 175,704 | +0.50(+0.82%) |
Jun 21, 2024 | 62.29 | 62.60 | 60.95 | 61.23 | 495,856 | -1.04(-1.67%) |
Jun 20, 2024 | 62.17 | 62.98 | 61.72 | 62.27 | 231,210 | -0.15(-0.24%) |
Jun 18, 2024 | 61.65 | 62.42 | 61.24 | 62.42 | 191,464 | +0.82(+1.33%) |
Jun 17, 2024 | 62.69 | 62.69 | 60.62 | 61.60 | 220,710 | +1.38(+2.29%) |
Jun 14, 2024 | 59.98 | 60.26 | 59.64 | 60.22 | 140,791 | -0.42(-0.69%) |
Jun 13, 2024 | 60.91 | 61.21 | 60.54 | 60.64 | 134,294 | -0.85(-1.39%) |
Jun 12, 2024 | 61.30 | 62.32 | 60.73 | 61.49 | 196,766 | +1.24(+2.06%) |
Jun 11, 2024 | 59.96 | 60.32 | 59.61 | 60.25 | 208,013 | +0.10(+0.16%) |
Jun 10, 2024 | 60.08 | 60.74 | 59.58 | 60.15 | 159,650 | -0.62(-1.03%) |
Jun 07, 2024 | 60.63 | 61.87 | 60.63 | 60.78 | 211,838 | -0.09(-0.15%) |
Jun 06, 2024 | 64.16 | 64.16 | 59.63 | 60.87 | 399,474 | -1.64(-2.62%) |
Jun 05, 2024 | 62.73 | 62.78 | 62.03 | 62.50 | 248,209 | -0.26(-0.41%) |
Jun 04, 2024 | 63.57 | 63.66 | 62.70 | 62.76 | 108,410 | -1.29(-2.01%) |