Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 58.00 | 58.32 | 56.84 | 58.28 | 205,503 | +0.51(+0.88%) |
Aug 22, 2024 | 58.72 | 59.03 | 57.52 | 57.77 | 131,021 | -1.05(-1.79%) |
Aug 21, 2024 | 58.99 | 59.16 | 58.73 | 58.82 | 120,695 | -0.10(-0.17%) |
Aug 20, 2024 | 59.27 | 59.65 | 58.91 | 58.92 | 111,182 | -0.60(-1.01%) |
Aug 19, 2024 | 59.18 | 59.56 | 59.15 | 59.52 | 88,919 | +0.10(+0.17%) |
Aug 16, 2024 | 59.05 | 59.57 | 58.86 | 59.42 | 163,508 | +0.41(+0.69%) |
Aug 15, 2024 | 59.76 | 59.76 | 58.88 | 59.01 | 133,100 | -0.11(-0.19%) |
Aug 14, 2024 | 58.92 | 59.21 | 58.29 | 59.12 | 262,520 | +0.14(+0.24%) |
Aug 13, 2024 | 58.29 | 59.01 | 58.20 | 58.98 | 182,019 | +1.17(+2.02%) |
Aug 12, 2024 | 57.72 | 58.02 | 56.78 | 57.81 | 245,632 | +0.09(+0.16%) |
Aug 09, 2024 | 58.39 | 58.39 | 57.38 | 57.72 | 462,581 | -0.59(-1.01%) |
Aug 08, 2024 | 58.93 | 59.11 | 58.12 | 58.31 | 228,480 | -0.26(-0.44%) |
Aug 07, 2024 | 59.06 | 59.34 | 58.32 | 58.57 | 165,879 | -0.20(-0.34%) |
Aug 06, 2024 | 58.46 | 59.21 | 57.84 | 58.77 | 296,295 | +0.26(+0.44%) |
Aug 05, 2024 | 61.22 | 61.22 | 57.81 | 58.51 | 246,398 | -3.11(-5.05%) |
Aug 02, 2024 | 60.56 | 61.69 | 60.49 | 61.62 | 310,971 | +0.87(+1.43%) |
Aug 01, 2024 | 60.79 | 61.29 | 59.82 | 60.75 | 278,044 | +0.14(+0.23%) |
Jul 31, 2024 | 61.21 | 61.62 | 60.50 | 60.61 | 315,086 | -0.33(-0.54%) |
Jul 30, 2024 | 60.70 | 60.94 | 60.20 | 60.94 | 465,239 | +0.54(+0.89%) |
Jul 29, 2024 | 61.00 | 61.02 | 59.64 | 60.40 | 158,611 | -0.47(-0.77%) |
Jul 26, 2024 | 62.18 | 62.18 | 60.60 | 60.87 | 171,942 | -0.79(-1.28%) |
Jul 25, 2024 | 60.14 | 62.09 | 59.16 | 61.66 | 295,041 | +2.53(+4.28%) |
Jul 24, 2024 | 58.78 | 59.93 | 58.69 | 59.13 | 157,011 | +0.75(+1.28%) |
Jul 23, 2024 | 59.07 | 59.55 | 58.36 | 58.38 | 201,340 | -1.06(-1.78%) |
Jul 22, 2024 | 59.12 | 59.63 | 58.51 | 59.44 | 168,370 | +0.42(+0.71%) |
Jul 19, 2024 | 59.30 | 59.52 | 58.85 | 59.02 | 137,865 | -0.40(-0.67%) |
Jul 18, 2024 | 59.67 | 60.76 | 59.35 | 59.42 | 109,301 | -0.77(-1.28%) |
Jul 17, 2024 | 59.53 | 61.16 | 59.53 | 60.19 | 193,452 | +0.97(+1.64%) |
Jul 16, 2024 | 58.00 | 59.40 | 58.00 | 59.22 | 161,604 | +1.86(+3.24%) |
Jul 15, 2024 | 58.48 | 58.48 | 57.15 | 57.36 | 192,526 | -0.97(-1.66%) |
Jul 12, 2024 | 57.81 | 58.84 | 57.59 | 58.33 | 157,021 | +1.02(+1.78%) |
Jul 11, 2024 | 55.81 | 57.72 | 55.80 | 57.31 | 184,663 | +2.19(+3.97%) |
Jul 10, 2024 | 54.47 | 55.14 | 54.10 | 55.12 | 178,165 | +1.03(+1.90%) |
Jul 09, 2024 | 53.55 | 54.22 | 53.14 | 54.09 | 154,515 | +0.39(+0.73%) |
Jul 08, 2024 | 54.45 | 54.49 | 53.50 | 53.70 | 109,085 | -0.61(-1.12%) |
Jul 05, 2024 | 53.26 | 54.33 | 52.70 | 54.31 | 181,233 | +0.96(+1.80%) |
Jul 03, 2024 | 54.92 | 55.01 | 53.30 | 53.35 | 85,877 | -1.40(-2.56%) |
Jul 02, 2024 | 54.73 | 55.16 | 54.70 | 54.75 | 150,763 | -0.05(-0.09%) |
Jul 01, 2024 | 54.56 | 55.06 | 54.08 | 54.80 | 247,971 | +0.58(+1.07%) |
Jun 28, 2024 | 53.85 | 54.40 | 53.11 | 54.22 | 638,089 | +0.79(+1.48%) |
Jun 27, 2024 | 53.11 | 53.60 | 52.81 | 53.43 | 146,281 | +0.43(+0.81%) |
Jun 26, 2024 | 52.71 | 53.39 | 52.49 | 53.00 | 163,556 | +0.01(+0.02%) |
Jun 25, 2024 | 53.39 | 53.39 | 52.62 | 52.99 | 191,239 | -0.34(-0.64%) |
Jun 24, 2024 | 52.50 | 53.72 | 52.30 | 53.33 | 172,174 | +0.99(+1.89%) |
Jun 21, 2024 | 52.67 | 53.24 | 52.16 | 52.34 | 450,253 | -0.11(-0.21%) |
Jun 20, 2024 | 52.05 | 52.63 | 52.00 | 52.45 | 178,015 | +0.19(+0.36%) |
Jun 18, 2024 | 52.03 | 52.46 | 51.69 | 52.26 | 266,435 | +0.08(+0.15%) |
Jun 17, 2024 | 51.43 | 52.33 | 51.24 | 52.18 | 245,038 | +0.19(+0.37%) |
Jun 14, 2024 | 51.28 | 52.59 | 51.23 | 51.99 | 211,665 | +0.31(+0.60%) |
Jun 13, 2024 | 52.06 | 52.36 | 51.17 | 51.68 | 166,641 | -0.41(-0.79%) |
Jun 12, 2024 | 53.76 | 53.76 | 52.05 | 52.09 | 154,693 | -0.46(-0.88%) |
Jun 11, 2024 | 52.02 | 52.61 | 51.78 | 52.55 | 118,857 | +0.13(+0.25%) |
Jun 10, 2024 | 52.34 | 52.98 | 51.96 | 52.42 | 111,500 | -0.25(-0.47%) |
Jun 07, 2024 | 53.33 | 53.70 | 52.66 | 52.67 | 95,749 | -1.33(-2.46%) |
Jun 06, 2024 | 54.04 | 54.40 | 53.75 | 54.00 | 125,973 | -0.31(-0.57%) |
Jun 05, 2024 | 54.97 | 55.13 | 54.11 | 54.31 | 101,596 | -0.50(-0.91%) |
Jun 04, 2024 | 54.16 | 54.97 | 53.99 | 54.81 | 158,932 | +0.66(+1.22%) |