Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 64.30 | 64.80 | 63.72 | 63.85 | 2,475,048 | +0.32(+0.50%) |
Aug 14, 2024 | 62.40 | 63.61 | 62.35 | 63.53 | 1,145,439 | +1.14(+1.83%) |
Aug 13, 2024 | 61.21 | 62.57 | 60.70 | 62.39 | 1,655,411 | +1.71(+2.82%) |
Aug 12, 2024 | 61.88 | 62.10 | 60.60 | 60.68 | 986,512 | -1.02(-1.65%) |
Aug 09, 2024 | 61.10 | 61.82 | 60.92 | 61.70 | 1,613,724 | +0.68(+1.11%) |
Aug 08, 2024 | 58.90 | 61.21 | 58.35 | 61.02 | 2,765,154 | +2.02(+3.42%) |
Aug 07, 2024 | 62.54 | 62.59 | 58.91 | 59.00 | 2,215,436 | -2.56(-4.16%) |
Aug 06, 2024 | 61.04 | 61.80 | 60.02 | 61.56 | 2,809,463 | -1.31(-2.08%) |
Aug 02, 2024 | 62.87 | 0 | -3.12(-4.73%) | |||
Aug 01, 2024 | 67.33 | 67.38 | 65.44 | 65.99 | 1,407,085 | -1.34(-1.99%) |
Jul 31, 2024 | 66.50 | 68.20 | 66.09 | 67.33 | 1,595,455 | +1.09(+1.65%) |
Jul 30, 2024 | 65.81 | 66.76 | 65.80 | 66.24 | 1,294,959 | +0.43(+0.65%) |
Jul 29, 2024 | 65.30 | 65.98 | 64.99 | 65.81 | 987,889 | +0.43(+0.66%) |
Jul 26, 2024 | 64.47 | 65.60 | 64.39 | 65.38 | 1,022,249 | +1.34(+2.09%) |
Jul 25, 2024 | 63.15 | 64.81 | 62.79 | 64.04 | 2,652,003 | +0.70(+1.11%) |
Jul 24, 2024 | 64.25 | 64.67 | 63.23 | 63.34 | 881,201 | -1.49(-2.30%) |
Jul 23, 2024 | 64.30 | 65.46 | 63.80 | 64.83 | 768,548 | +0.36(+0.56%) |
Jul 22, 2024 | 63.70 | 64.60 | 63.62 | 64.47 | 890,722 | +1.20(+1.90%) |
Jul 19, 2024 | 63.18 | 63.74 | 62.88 | 63.27 | 1,478,622 | -0.08(-0.13%) |
Jul 18, 2024 | 63.66 | 64.44 | 62.92 | 63.35 | 1,879,610 | -0.61(-0.95%) |
Jul 17, 2024 | 63.92 | 64.30 | 63.59 | 63.96 | 1,053,002 | -0.83(-1.28%) |
Jul 16, 2024 | 63.08 | 64.81 | 63.03 | 64.79 | 1,435,702 | +1.77(+2.81%) |
Jul 15, 2024 | 62.63 | 63.29 | 62.42 | 63.02 | 2,525,527 | +0.29(+0.46%) |
Jul 12, 2024 | 61.50 | 62.88 | 61.40 | 62.73 | 2,384,913 | +1.45(+2.37%) |
Jul 11, 2024 | 60.57 | 61.32 | 60.48 | 61.28 | 2,194,871 | +1.24(+2.07%) |
Jul 10, 2024 | 58.85 | 60.10 | 58.64 | 60.04 | 2,010,884 | +1.38(+2.35%) |
Jul 09, 2024 | 58.02 | 58.76 | 57.86 | 58.66 | 769,573 | +0.36(+0.62%) |
Jul 08, 2024 | 58.26 | 58.45 | 57.71 | 58.30 | 1,885,990 | +0.33(+0.57%) |
Jul 05, 2024 | 58.95 | 59.07 | 57.95 | 57.97 | 1,237,333 | -0.76(-1.29%) |
Jul 04, 2024 | 59.00 | 59.36 | 58.71 | 58.73 | 166,296 | -0.47(-0.79%) |
Jul 03, 2024 | 57.95 | 59.25 | 57.73 | 59.20 | 1,521,096 | +1.64(+2.85%) |
Jul 02, 2024 | 56.40 | 57.62 | 56.02 | 57.56 | 2,294,803 | +0.66(+1.16%) |
Jun 28, 2024 | 56.90 | 0 | -0.05(-0.09%) | |||
Jun 27, 2024 | 55.90 | 57.24 | 55.78 | 56.95 | 1,761,413 | +0.93(+1.66%) |
Jun 26, 2024 | 56.02 | 56.34 | 55.62 | 56.02 | 1,338,365 | -0.45(-0.80%) |
Jun 25, 2024 | 56.60 | 56.66 | 55.43 | 56.47 | 1,141,229 | -0.16(-0.28%) |
Jun 24, 2024 | 55.94 | 56.74 | 55.63 | 56.63 | 2,820,890 | +1.01(+1.82%) |
Jun 21, 2024 | 55.85 | 55.89 | 54.94 | 55.62 | 9,806,024 | -0.22(-0.39%) |
Jun 20, 2024 | 55.25 | 56.16 | 55.11 | 55.84 | 2,070,457 | +0.55(+0.99%) |
Jun 19, 2024 | 56.49 | 56.87 | 55.23 | 55.29 | 1,082,481 | -1.45(-2.56%) |
Jun 18, 2024 | 56.40 | 56.82 | 56.08 | 56.74 | 2,001,852 | +0.36(+0.64%) |
Jun 17, 2024 | 56.22 | 56.43 | 55.67 | 56.38 | 1,493,528 | +0.14(+0.25%) |
Jun 14, 2024 | 55.97 | 56.29 | 55.05 | 56.24 | 1,733,088 | -0.12(-0.21%) |
Jun 13, 2024 | 57.11 | 57.12 | 56.16 | 56.36 | 5,252,328 | -1.18(-2.05%) |
Jun 12, 2024 | 57.55 | 58.27 | 57.22 | 57.54 | 3,635,639 | +0.95(+1.68%) |
Jun 11, 2024 | 56.96 | 57.10 | 56.33 | 56.59 | 3,127,715 | -0.74(-1.29%) |
Jun 10, 2024 | 56.84 | 57.42 | 56.82 | 57.33 | 2,176,294 | +0.19(+0.33%) |
Jun 07, 2024 | 57.30 | 57.54 | 56.76 | 57.14 | 2,413,972 | -0.72(-1.24%) |
Jun 06, 2024 | 58.81 | 59.12 | 57.66 | 57.86 | 2,295,583 | -1.18(-2.00%) |
Jun 05, 2024 | 58.77 | 59.20 | 58.38 | 59.04 | 1,006,548 | +0.77(+1.32%) |
Jun 04, 2024 | 59.64 | 59.71 | 58.00 | 58.27 | 1,267,124 | -1.30(-2.18%) |