Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 64.19 | 65.00 | 64.19 | 64.91 | 35,524 | +1.35(+2.12%) |
Aug 22, 2024 | 64.29 | 64.29 | 63.46 | 63.56 | 27,630 | -0.41(-0.64%) |
Aug 21, 2024 | 63.91 | 64.12 | 63.70 | 63.97 | 36,315 | +0.68(+1.07%) |
Aug 20, 2024 | 63.40 | 63.65 | 63.29 | 63.29 | 51,817 | -0.22(-0.35%) |
Aug 19, 2024 | 63.16 | 63.67 | 63.16 | 63.51 | 26,583 | +0.87(+1.39%) |
Aug 16, 2024 | 62.34 | 62.72 | 62.34 | 62.64 | 29,687 | +0.41(+0.66%) |
Aug 15, 2024 | 61.94 | 62.40 | 61.94 | 62.23 | 62,550 | +0.94(+1.53%) |
Aug 14, 2024 | 61.18 | 61.32 | 60.98 | 61.29 | 36,542 | -0.06(-0.10%) |
Aug 13, 2024 | 60.76 | 61.39 | 60.74 | 61.35 | 52,910 | +1.41(+2.35%) |
Aug 12, 2024 | 59.75 | 60.12 | 59.66 | 59.94 | 58,812 | +0.19(+0.32%) |
Aug 09, 2024 | 59.33 | 59.78 | 59.24 | 59.75 | 34,805 | +0.07(+0.12%) |
Aug 08, 2024 | 59.42 | 59.81 | 58.96 | 59.68 | 63,403 | +1.25(+2.14%) |
Aug 07, 2024 | 59.64 | 59.74 | 58.39 | 58.43 | 44,203 | +0.60(+1.04%) |
Aug 06, 2024 | 57.29 | 58.19 | 57.02 | 57.83 | 82,758 | -0.14(-0.24%) |
Aug 05, 2024 | 56.15 | 58.19 | 55.89 | 57.97 | 175,237 | -1.22(-2.06%) |
Aug 02, 2024 | 59.61 | 59.61 | 58.53 | 59.19 | 34,035 | -1.94(-3.17%) |
Aug 01, 2024 | 62.03 | 62.03 | 60.82 | 61.13 | 108,616 | -2.44(-3.84%) |
Jul 31, 2024 | 63.48 | 63.75 | 63.28 | 63.57 | 41,335 | +1.52(+2.45%) |
Jul 30, 2024 | 62.07 | 62.12 | 61.84 | 62.05 | 82,487 | +0.13(+0.21%) |
Jul 29, 2024 | 61.99 | 62.02 | 61.73 | 61.92 | 48,217 | +0.07(+0.11%) |
Jul 26, 2024 | 61.58 | 61.94 | 61.55 | 61.85 | 182,095 | +0.80(+1.31%) |
Jul 25, 2024 | 61.00 | 61.49 | 60.97 | 61.05 | 42,706 | -0.73(-1.18%) |
Jul 24, 2024 | 62.52 | 62.56 | 61.60 | 61.78 | 35,459 | -1.08(-1.72%) |
Jul 23, 2024 | 62.76 | 63.01 | 62.74 | 62.86 | 158,198 | -0.08(-0.13%) |
Jul 22, 2024 | 62.93 | 63.04 | 62.73 | 62.94 | 36,129 | +0.25(+0.40%) |
Jul 19, 2024 | 62.95 | 62.99 | 62.66 | 62.69 | 36,274 | -0.38(-0.60%) |
Jul 18, 2024 | 63.83 | 63.86 | 62.97 | 63.07 | 42,740 | -0.82(-1.28%) |
Jul 17, 2024 | 63.88 | 64.10 | 63.78 | 63.89 | 39,212 | -0.33(-0.51%) |
Jul 16, 2024 | 63.68 | 64.22 | 63.68 | 64.22 | 56,531 | +0.60(+0.94%) |
Jul 15, 2024 | 64.02 | 64.02 | 63.59 | 63.62 | 103,074 | -0.38(-0.59%) |
Jul 12, 2024 | 63.83 | 64.26 | 63.83 | 64.00 | 170,928 | +0.62(+0.98%) |
Jul 11, 2024 | 63.63 | 63.76 | 63.34 | 63.38 | 62,383 | +0.04(+0.06%) |
Jul 10, 2024 | 63.11 | 63.39 | 63.08 | 63.34 | 41,739 | +1.01(+1.62%) |
Jul 09, 2024 | 62.42 | 62.43 | 62.22 | 62.33 | 66,505 | +0.22(+0.35%) |
Jul 08, 2024 | 62.34 | 62.39 | 62.06 | 62.11 | 27,147 | -0.39(-0.62%) |
Jul 05, 2024 | 62.45 | 62.50 | 62.12 | 62.50 | 72,932 | +0.25(+0.40%) |
Jul 03, 2024 | 61.91 | 62.25 | 61.91 | 62.25 | 32,704 | +0.66(+1.07%) |
Jul 02, 2024 | 61.20 | 61.60 | 61.20 | 61.59 | 118,611 | +0.61(+1.00%) |
Jul 01, 2024 | 61.20 | 61.30 | 60.75 | 60.98 | 215,568 | -0.24(-0.39%) |
Jun 28, 2024 | 61.25 | 61.60 | 61.01 | 61.22 | 81,227 | +0.23(+0.38%) |
Jun 27, 2024 | 60.89 | 61.07 | 60.85 | 60.99 | 88,285 | +0.38(+0.63%) |
Jun 26, 2024 | 60.59 | 60.74 | 60.48 | 60.61 | 62,816 | -0.33(-0.54%) |
Jun 25, 2024 | 60.80 | 61.00 | 60.68 | 60.94 | 4,340,345 | +0.60(+0.99%) |
Jun 24, 2024 | 60.36 | 60.62 | 60.31 | 60.34 | 46,992 | +0.42(+0.70%) |
Jun 21, 2024 | 60.02 | 60.05 | 59.84 | 59.92 | 120,261 | -0.37(-0.61%) |
Jun 20, 2024 | 60.27 | 60.56 | 60.08 | 60.29 | 76,285 | -0.23(-0.38%) |
Jun 18, 2024 | 60.18 | 60.52 | 60.18 | 60.52 | 32,126 | +0.24(+0.40%) |
Jun 17, 2024 | 59.98 | 60.33 | 59.75 | 60.28 | 38,608 | -0.27(-0.45%) |
Jun 14, 2024 | 60.33 | 60.55 | 60.20 | 60.55 | 101,385 | +0.01(+0.02%) |
Jun 13, 2024 | 60.72 | 60.80 | 60.38 | 60.54 | 37,191 | -0.90(-1.46%) |
Jun 12, 2024 | 61.76 | 61.96 | 61.35 | 61.44 | 42,068 | +0.45(+0.74%) |
Jun 11, 2024 | 61.03 | 61.10 | 60.70 | 60.99 | 147,455 | -0.68(-1.10%) |
Jun 10, 2024 | 61.34 | 61.76 | 61.29 | 61.67 | 32,764 | +0.43(+0.71%) |
Jun 07, 2024 | 61.25 | 61.55 | 61.14 | 61.23 | 60,078 | -0.70(-1.13%) |
Jun 06, 2024 | 61.74 | 61.93 | 61.60 | 61.93 | 40,861 | +0.10(+0.16%) |
Jun 05, 2024 | 61.60 | 61.89 | 61.38 | 61.83 | 52,432 | -0.05(-0.08%) |
Jun 04, 2024 | 61.82 | 61.96 | 61.64 | 61.88 | 110,980 | +0.02(+0.03%) |