Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 60.24 | 60.88 | 60.24 | 60.88 | 6,219 | +0.88(+1.47%) |
Aug 22, 2024 | 59.48 | 60.02 | 59.48 | 60.00 | 7,431 | +0.09(+0.15%) |
Aug 21, 2024 | 60.15 | 60.41 | 59.79 | 59.91 | 9,695 | -0.13(-0.22%) |
Aug 20, 2024 | 60.14 | 60.31 | 59.85 | 60.04 | 6,591 | -0.03(-0.05%) |
Aug 19, 2024 | 60.09 | 60.09 | 59.87 | 60.07 | 6,449 | +0.16(+0.27%) |
Aug 16, 2024 | 59.95 | 59.99 | 59.62 | 59.91 | 7,784 | -0.29(-0.48%) |
Aug 15, 2024 | 60.01 | 60.43 | 60.01 | 60.20 | 6,491 | +0.35(+0.58%) |
Aug 14, 2024 | 59.98 | 59.98 | 59.80 | 59.85 | 3,731 | +0.09(+0.15%) |
Aug 13, 2024 | 60.06 | 60.06 | 59.68 | 59.76 | 5,718 | -0.76(-1.25%) |
Aug 12, 2024 | 59.72 | 60.53 | 59.72 | 60.51 | 8,116 | +0.31(+0.52%) |
Aug 09, 2024 | 60.13 | 60.21 | 60.03 | 60.20 | 4,042 | +0.37(+0.62%) |
Aug 08, 2024 | 59.73 | 59.96 | 59.53 | 59.83 | 6,000 | -0.16(-0.26%) |
Aug 07, 2024 | 59.18 | 60.20 | 59.18 | 59.98 | 7,509 | +0.52(+0.88%) |
Aug 06, 2024 | 59.21 | 59.68 | 59.21 | 59.46 | 10,947 | -0.16(-0.27%) |
Aug 05, 2024 | 58.64 | 59.62 | 58.51 | 59.62 | 15,840 | -0.24(-0.39%) |
Aug 02, 2024 | 60.19 | 60.19 | 59.60 | 59.86 | 15,174 | -0.58(-0.95%) |
Aug 01, 2024 | 61.07 | 61.16 | 60.31 | 60.43 | 6,313 | -0.94(-1.53%) |
Jul 31, 2024 | 60.39 | 61.40 | 60.39 | 61.37 | 10,097 | +0.90(+1.49%) |
Jul 30, 2024 | 60.30 | 60.48 | 60.22 | 60.47 | 24,407 | -0.02(-0.03%) |
Jul 29, 2024 | 61.00 | 61.00 | 60.29 | 60.48 | 13,619 | -0.58(-0.95%) |
Jul 26, 2024 | 61.22 | 61.28 | 60.91 | 61.07 | 7,057 | -0.27(-0.44%) |
Jul 25, 2024 | 60.91 | 61.44 | 60.85 | 61.34 | 3,869 | +0.02(+0.03%) |
Jul 24, 2024 | 61.26 | 61.75 | 61.26 | 61.31 | 4,296 | -0.21(-0.35%) |
Jul 23, 2024 | 61.47 | 61.56 | 61.29 | 61.53 | 6,633 | -0.29(-0.46%) |
Jul 22, 2024 | 61.26 | 61.91 | 61.26 | 61.82 | 10,756 | +0.61(+0.99%) |
Jul 19, 2024 | 61.94 | 62.03 | 61.21 | 61.21 | 5,705 | -1.02(-1.64%) |
Jul 18, 2024 | 62.41 | 62.41 | 62.16 | 62.23 | 5,993 | -0.36(-0.58%) |
Jul 17, 2024 | 62.51 | 62.66 | 62.44 | 62.59 | 13,173 | +0.14(+0.22%) |
Jul 16, 2024 | 62.24 | 62.53 | 62.10 | 62.45 | 23,655 | -0.28(-0.44%) |
Jul 15, 2024 | 62.93 | 63.00 | 62.59 | 62.73 | 16,722 | -0.39(-0.63%) |
Jul 12, 2024 | 62.97 | 63.23 | 62.89 | 63.12 | 6,180 | -0.04(-0.06%) |
Jul 11, 2024 | 63.30 | 63.30 | 63.04 | 63.16 | 6,889 | +0.29(+0.46%) |
Jul 10, 2024 | 62.93 | 63.10 | 62.76 | 62.87 | 4,740 | -0.26(-0.41%) |
Jul 09, 2024 | 63.19 | 63.41 | 63.01 | 63.13 | 4,807 | +0.03(+0.05%) |
Jul 08, 2024 | 63.41 | 63.43 | 62.99 | 63.10 | 6,879 | -0.41(-0.65%) |
Jul 05, 2024 | 63.35 | 63.79 | 63.30 | 63.51 | 8,593 | +0.44(+0.70%) |
Jul 03, 2024 | 63.07 | 63.23 | 63.03 | 63.07 | 2,772 | +0.29(+0.46%) |
Jul 02, 2024 | 62.66 | 62.97 | 62.66 | 62.78 | 11,078 | +0.28(+0.45%) |
Jul 01, 2024 | 62.29 | 62.52 | 62.22 | 62.50 | 7,605 | +0.27(+0.44%) |
Jun 28, 2024 | 62.24 | 62.53 | 62.19 | 62.23 | 6,416 | +0.18(+0.29%) |
Jun 27, 2024 | 62.56 | 62.59 | 61.98 | 62.05 | 66,864 | -0.19(-0.30%) |
Jun 26, 2024 | 62.20 | 62.36 | 61.89 | 62.24 | 3,092 | -0.03(-0.05%) |
Jun 25, 2024 | 62.41 | 62.41 | 62.20 | 62.27 | 16,300 | -0.58(-0.92%) |
Jun 24, 2024 | 62.35 | 62.90 | 62.34 | 62.85 | 24,604 | +0.44(+0.71%) |
Jun 21, 2024 | 63.07 | 63.07 | 62.38 | 62.40 | 6,728 | -0.32(-0.51%) |
Jun 20, 2024 | 63.00 | 63.38 | 62.60 | 62.72 | 21,518 | +0.07(+0.11%) |
Jun 18, 2024 | 62.38 | 62.74 | 62.38 | 62.65 | 11,396 | +0.26(+0.42%) |
Jun 17, 2024 | 62.28 | 62.45 | 62.13 | 62.39 | 6,728 | -0.16(-0.26%) |
Jun 14, 2024 | 62.52 | 62.71 | 62.34 | 62.55 | 7,488 | -0.27(-0.43%) |
Jun 13, 2024 | 62.83 | 62.95 | 62.75 | 62.82 | 4,525 | +0.33(+0.53%) |
Jun 12, 2024 | 62.49 | 62.74 | 62.24 | 62.49 | 6,842 | +0.65(+1.05%) |
Jun 11, 2024 | 61.30 | 62.04 | 61.30 | 61.84 | 11,834 | +0.09(+0.15%) |
Jun 10, 2024 | 61.80 | 61.86 | 61.67 | 61.75 | 6,946 | +0.38(+0.63%) |
Jun 07, 2024 | 61.64 | 61.64 | 61.34 | 61.37 | 9,327 | -0.84(-1.35%) |
Jun 06, 2024 | 61.91 | 62.33 | 61.69 | 62.20 | 3,752 | +0.78(+1.27%) |
Jun 05, 2024 | 61.21 | 61.46 | 61.01 | 61.42 | 4,243 | +0.21(+0.35%) |
Jun 04, 2024 | 61.18 | 61.27 | 61.05 | 61.21 | 5,310 | -0.21(-0.34%) |