Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 61.23 | 63.08 | 61.23 | 63.00 | 12,379 | +1.90(+3.10%) |
Aug 22, 2024 | 61.38 | 61.72 | 61.10 | 61.10 | 11,319 | -0.41(-0.66%) |
Aug 21, 2024 | 61.31 | 61.51 | 61.03 | 61.51 | 10,540 | +0.62(+1.02%) |
Aug 20, 2024 | 61.29 | 61.39 | 60.80 | 60.89 | 12,941 | -0.64(-1.04%) |
Aug 19, 2024 | 61.13 | 61.58 | 61.13 | 61.53 | 3,375 | +0.55(+0.90%) |
Aug 16, 2024 | 61.05 | 61.07 | 60.77 | 60.98 | 14,552 | +0.26(+0.42%) |
Aug 15, 2024 | 60.71 | 60.98 | 60.63 | 60.72 | 4,870 | +1.20(+2.02%) |
Aug 14, 2024 | 59.82 | 59.84 | 59.39 | 59.52 | 5,140 | -0.19(-0.32%) |
Aug 13, 2024 | 58.77 | 59.71 | 58.77 | 59.71 | 6,222 | +1.00(+1.70%) |
Aug 12, 2024 | 59.56 | 59.56 | 58.66 | 58.71 | 11,806 | -0.68(-1.14%) |
Aug 09, 2024 | 59.56 | 59.56 | 59.21 | 59.39 | 7,882 | -0.06(-0.10%) |
Aug 08, 2024 | 58.78 | 59.52 | 58.78 | 59.45 | 13,501 | +1.16(+1.99%) |
Aug 07, 2024 | 59.79 | 59.79 | 58.27 | 58.29 | 6,531 | -0.52(-0.89%) |
Aug 06, 2024 | 58.67 | 59.30 | 58.02 | 58.81 | 11,025 | +0.55(+0.95%) |
Aug 05, 2024 | 57.39 | 58.68 | 57.37 | 58.26 | 44,036 | -1.86(-3.10%) |
Aug 02, 2024 | 60.53 | 60.53 | 59.84 | 60.12 | 12,268 | -1.91(-3.08%) |
Aug 01, 2024 | 63.91 | 63.91 | 61.63 | 62.03 | 9,141 | -1.71(-2.68%) |
Jul 31, 2024 | 63.43 | 64.79 | 63.43 | 63.74 | 15,294 | +0.20(+0.32%) |
Jul 30, 2024 | 63.57 | 63.66 | 63.22 | 63.54 | 13,510 | +0.44(+0.70%) |
Jul 29, 2024 | 63.53 | 63.53 | 62.91 | 63.09 | 13,028 | -0.31(-0.49%) |
Jul 26, 2024 | 63.26 | 63.56 | 62.96 | 63.40 | 9,620 | +1.01(+1.62%) |
Jul 25, 2024 | 61.51 | 63.10 | 61.51 | 62.39 | 7,424 | +0.93(+1.52%) |
Jul 24, 2024 | 62.31 | 62.61 | 61.46 | 61.46 | 7,150 | -1.14(-1.83%) |
Jul 23, 2024 | 62.20 | 62.76 | 61.92 | 62.60 | 7,589 | +0.31(+0.50%) |
Jul 22, 2024 | 61.83 | 62.34 | 61.03 | 62.29 | 9,199 | +0.75(+1.22%) |
Jul 19, 2024 | 61.79 | 62.05 | 61.37 | 61.54 | 5,543 | -0.49(-0.79%) |
Jul 18, 2024 | 62.94 | 63.64 | 61.88 | 62.03 | 21,695 | -0.93(-1.47%) |
Jul 17, 2024 | 62.74 | 63.67 | 62.74 | 62.96 | 17,081 | -0.14(-0.23%) |
Jul 16, 2024 | 61.67 | 63.13 | 61.67 | 63.10 | 16,962 | +1.95(+3.19%) |
Jul 15, 2024 | 60.89 | 61.60 | 60.56 | 61.15 | 7,376 | +0.66(+1.09%) |
Jul 12, 2024 | 60.48 | 60.75 | 60.33 | 60.49 | 6,194 | +0.54(+0.90%) |
Jul 11, 2024 | 58.90 | 59.95 | 58.63 | 59.95 | 6,653 | +2.00(+3.45%) |
Jul 10, 2024 | 57.31 | 57.96 | 57.31 | 57.95 | 9,569 | +0.69(+1.21%) |
Jul 09, 2024 | 57.34 | 57.59 | 57.03 | 57.26 | 18,120 | -0.21(-0.37%) |
Jul 08, 2024 | 57.51 | 57.72 | 57.36 | 57.47 | 15,284 | +0.18(+0.31%) |
Jul 05, 2024 | 57.42 | 57.76 | 57.05 | 57.29 | 23,604 | -0.46(-0.79%) |
Jul 03, 2024 | 57.78 | 58.10 | 57.75 | 57.75 | 4,357 | +0.06(+0.10%) |
Jul 02, 2024 | 57.35 | 57.71 | 57.35 | 57.69 | 8,970 | +0.27(+0.47%) |
Jul 01, 2024 | 57.95 | 58.17 | 57.34 | 57.42 | 12,376 | -0.49(-0.85%) |
Jun 28, 2024 | 57.52 | 57.93 | 57.50 | 57.91 | 38,711 | +0.50(+0.88%) |
Jun 27, 2024 | 57.20 | 57.41 | 57.12 | 57.41 | 21,711 | +0.12(+0.21%) |
Jun 26, 2024 | 57.08 | 57.29 | 56.94 | 57.29 | 10,269 | +0.04(+0.07%) |
Jun 25, 2024 | 58.00 | 58.00 | 57.16 | 57.25 | 23,795 | -0.77(-1.33%) |
Jun 24, 2024 | 57.64 | 58.21 | 57.64 | 58.02 | 8,788 | +0.59(+1.03%) |
Jun 21, 2024 | 57.30 | 57.42 | 57.26 | 57.42 | 9,436 | +0.12(+0.21%) |
Jun 20, 2024 | 57.27 | 57.63 | 57.12 | 57.30 | 12,728 | -0.15(-0.26%) |
Jun 18, 2024 | 57.49 | 57.58 | 57.36 | 57.45 | 15,386 | +0.08(+0.14%) |
Jun 17, 2024 | 56.94 | 57.37 | 56.55 | 57.37 | 12,980 | +0.50(+0.88%) |
Jun 14, 2024 | 57.30 | 57.30 | 56.70 | 56.87 | 12,262 | -0.88(-1.52%) |
Jun 13, 2024 | 58.41 | 58.41 | 57.46 | 57.75 | 14,813 | -0.67(-1.15%) |
Jun 12, 2024 | 58.75 | 59.22 | 58.26 | 58.42 | 7,249 | +0.89(+1.54%) |
Jun 11, 2024 | 57.13 | 57.64 | 57.13 | 57.53 | 15,136 | -0.40(-0.68%) |
Jun 10, 2024 | 57.56 | 57.93 | 57.19 | 57.93 | 14,132 | -0.01(-0.02%) |
Jun 07, 2024 | 58.04 | 58.04 | 57.85 | 57.94 | 8,652 | -0.57(-0.98%) |
Jun 06, 2024 | 58.70 | 58.75 | 58.38 | 58.51 | 8,016 | -0.21(-0.36%) |
Jun 05, 2024 | 58.38 | 58.72 | 58.16 | 58.72 | 47,750 | +0.52(+0.89%) |
Jun 04, 2024 | 58.62 | 58.71 | 58.16 | 58.20 | 13,450 | -0.89(-1.50%) |