Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 68.15 | 70.86 | 68.02 | 70.14 | 10,683,920 | +2.10(+3.09%) |
Aug 22, 2024 | 61.81 | 68.28 | 60.71 | 68.04 | 22,161,608 | +7.81(+12.97%) |
Aug 21, 2024 | 59.62 | 60.26 | 59.35 | 60.23 | 7,069,234 | +1.10(+1.86%) |
Aug 20, 2024 | 59.61 | 59.97 | 58.78 | 59.13 | 2,223,916 | -0.69(-1.15%) |
Aug 19, 2024 | 58.50 | 59.87 | 58.49 | 59.82 | 2,678,536 | +1.75(+3.01%) |
Aug 16, 2024 | 57.52 | 58.26 | 57.23 | 58.07 | 1,735,021 | +0.22(+0.38%) |
Aug 15, 2024 | 57.73 | 58.14 | 57.51 | 57.85 | 3,150,873 | +0.85(+1.49%) |
Aug 14, 2024 | 56.41 | 57.06 | 56.12 | 57.00 | 1,615,570 | +0.35(+0.62%) |
Aug 13, 2024 | 55.49 | 56.67 | 55.28 | 56.65 | 2,493,712 | +1.33(+2.40%) |
Aug 12, 2024 | 56.35 | 56.50 | 55.06 | 55.32 | 2,356,871 | -1.06(-1.88%) |
Aug 09, 2024 | 56.17 | 56.53 | 55.55 | 56.38 | 1,742,384 | +0.17(+0.30%) |
Aug 08, 2024 | 56.36 | 56.57 | 56.00 | 56.21 | 2,310,240 | +0.49(+0.88%) |
Aug 07, 2024 | 56.49 | 57.43 | 55.62 | 55.72 | 2,838,057 | -0.11(-0.20%) |
Aug 06, 2024 | 55.88 | 56.68 | 55.61 | 55.83 | 3,303,280 | +0.20(+0.36%) |
Aug 05, 2024 | 56.63 | 56.87 | 55.60 | 55.63 | 3,764,885 | -2.86(-4.89%) |
Aug 02, 2024 | 58.09 | 58.87 | 57.32 | 58.49 | 2,365,075 | -0.48(-0.81%) |
Aug 01, 2024 | 60.44 | 60.79 | 58.84 | 58.97 | 2,448,985 | -1.43(-2.37%) |
Jul 31, 2024 | 61.45 | 62.22 | 60.29 | 60.40 | 3,186,566 | -0.65(-1.06%) |
Jul 30, 2024 | 60.21 | 61.26 | 59.92 | 61.05 | 1,805,085 | +0.73(+1.21%) |
Jul 29, 2024 | 60.41 | 60.62 | 59.96 | 60.32 | 1,636,106 | +0.23(+0.38%) |
Jul 26, 2024 | 59.92 | 60.65 | 59.59 | 60.09 | 1,906,444 | +0.48(+0.81%) |
Jul 25, 2024 | 58.29 | 60.48 | 57.98 | 59.61 | 3,238,747 | +1.45(+2.49%) |
Jul 24, 2024 | 59.23 | 59.65 | 58.00 | 58.16 | 2,495,371 | -1.26(-2.12%) |
Jul 23, 2024 | 58.47 | 59.92 | 58.47 | 59.42 | 2,466,198 | +0.78(+1.33%) |
Jul 22, 2024 | 59.13 | 59.25 | 58.13 | 58.64 | 1,985,548 | -0.23(-0.39%) |
Jul 19, 2024 | 58.83 | 59.09 | 58.27 | 58.87 | 1,857,397 | -0.28(-0.47%) |
Jul 18, 2024 | 59.00 | 59.74 | 58.79 | 59.15 | 2,342,597 | +0.05(+0.08%) |
Jul 17, 2024 | 58.89 | 59.38 | 58.63 | 59.10 | 2,352,163 | -0.06(-0.10%) |
Jul 16, 2024 | 58.25 | 59.19 | 58.12 | 59.16 | 2,449,352 | +0.83(+1.43%) |
Jul 15, 2024 | 57.64 | 59.03 | 57.47 | 58.33 | 3,052,733 | +0.75(+1.29%) |
Jul 12, 2024 | 56.61 | 57.73 | 56.48 | 57.58 | 3,438,000 | +0.98(+1.73%) |
Jul 11, 2024 | 56.06 | 57.39 | 56.06 | 56.60 | 3,513,115 | +0.60(+1.07%) |
Jul 10, 2024 | 56.70 | 57.05 | 55.78 | 56.00 | 4,014,275 | -0.88(-1.55%) |
Jul 09, 2024 | 57.15 | 57.68 | 56.74 | 56.88 | 3,946,562 | -0.52(-0.91%) |
Jul 08, 2024 | 58.19 | 58.32 | 57.23 | 57.40 | 2,882,260 | -0.86(-1.48%) |
Jul 05, 2024 | 58.69 | 58.91 | 58.22 | 58.26 | 1,958,108 | -0.37(-0.63%) |
Jul 03, 2024 | 58.27 | 58.78 | 58.17 | 58.63 | 1,415,882 | +0.29(+0.50%) |
Jul 02, 2024 | 59.37 | 59.86 | 58.29 | 58.34 | 1,922,402 | -0.87(-1.47%) |
Jul 01, 2024 | 59.10 | 59.41 | 58.83 | 59.21 | 1,937,656 | +0.02(+0.03%) |
Jun 28, 2024 | 58.67 | 59.68 | 58.55 | 59.19 | 3,749,437 | +0.72(+1.23%) |
Jun 27, 2024 | 57.41 | 58.51 | 56.95 | 58.47 | 4,180,025 | +0.93(+1.62%) |
Jun 26, 2024 | 57.79 | 57.95 | 57.28 | 57.54 | 2,540,786 | -0.25(-0.43%) |
Jun 25, 2024 | 57.71 | 58.30 | 57.37 | 57.79 | 2,455,378 | -0.02(-0.03%) |
Jun 24, 2024 | 58.61 | 58.90 | 57.44 | 57.81 | 3,510,952 | -1.07(-1.82%) |
Jun 21, 2024 | 58.00 | 59.20 | 57.77 | 58.88 | 9,509,949 | +0.57(+0.98%) |
Jun 20, 2024 | 56.12 | 58.37 | 55.63 | 58.31 | 4,350,571 | +2.10(+3.74%) |
Jun 18, 2024 | 57.13 | 57.31 | 56.09 | 56.21 | 3,217,762 | -0.74(-1.30%) |
Jun 17, 2024 | 57.40 | 57.57 | 56.41 | 56.95 | 4,354,646 | -0.79(-1.37%) |
Jun 14, 2024 | 57.93 | 58.16 | 57.33 | 57.74 | 3,014,653 | -0.20(-0.35%) |
Jun 13, 2024 | 60.26 | 60.50 | 57.93 | 57.94 | 4,661,647 | -2.58(-4.26%) |
Jun 12, 2024 | 63.49 | 63.50 | 60.35 | 60.52 | 3,724,274 | -2.33(-3.71%) |
Jun 11, 2024 | 62.99 | 63.23 | 61.71 | 62.85 | 1,963,650 | -0.11(-0.17%) |
Jun 10, 2024 | 62.43 | 63.32 | 62.42 | 62.96 | 3,631,219 | +0.12(+0.19%) |
Jun 07, 2024 | 62.78 | 63.44 | 62.58 | 62.84 | 2,514,276 | -0.27(-0.43%) |
Jun 06, 2024 | 62.00 | 63.78 | 61.90 | 63.11 | 3,200,207 | +1.02(+1.64%) |
Jun 05, 2024 | 61.78 | 62.45 | 61.62 | 62.09 | 2,563,050 | +0.56(+0.91%) |
Jun 04, 2024 | 61.60 | 62.10 | 61.32 | 61.53 | 2,063,820 | -0.20(-0.32%) |