Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 69.90 | 72.72 | 69.54 | 71.78 | 412,697 | +1.80(+2.57%) |
Aug 22, 2024 | 71.00 | 71.41 | 69.77 | 69.98 | 718,461 | -1.01(-1.42%) |
Aug 21, 2024 | 72.32 | 72.53 | 70.35 | 70.99 | 1,184,506 | -0.90(-1.25%) |
Aug 20, 2024 | 72.24 | 72.55 | 71.10 | 71.89 | 580,460 | -0.48(-0.66%) |
Aug 19, 2024 | 72.28 | 72.75 | 71.70 | 72.37 | 442,985 | +0.09(+0.12%) |
Aug 16, 2024 | 72.27 | 73.51 | 71.36 | 72.28 | 604,346 | -0.31(-0.43%) |
Aug 15, 2024 | 71.81 | 72.95 | 70.60 | 72.59 | 958,372 | +2.14(+3.04%) |
Aug 14, 2024 | 70.91 | 71.24 | 69.25 | 70.45 | 605,263 | -0.43(-0.61%) |
Aug 13, 2024 | 69.25 | 71.01 | 68.54 | 70.88 | 622,750 | +1.94(+2.81%) |
Aug 12, 2024 | 69.75 | 70.74 | 68.79 | 68.94 | 462,742 | -1.17(-1.67%) |
Aug 09, 2024 | 71.06 | 71.06 | 69.36 | 70.11 | 384,365 | -0.70(-0.99%) |
Aug 08, 2024 | 69.27 | 70.87 | 69.00 | 70.81 | 742,073 | +2.20(+3.21%) |
Aug 07, 2024 | 71.86 | 72.80 | 68.32 | 68.61 | 710,432 | -1.94(-2.75%) |
Aug 06, 2024 | 70.55 | 72.57 | 69.26 | 70.55 | 798,083 | -0.16(-0.23%) |
Aug 05, 2024 | 68.20 | 71.41 | 67.98 | 70.71 | 1,495,390 | -0.95(-1.33%) |
Aug 02, 2024 | 73.64 | 73.64 | 70.32 | 71.66 | 1,168,588 | -3.56(-4.73%) |
Aug 01, 2024 | 78.50 | 79.73 | 74.92 | 75.22 | 2,209,060 | -3.38(-4.30%) |
Jul 31, 2024 | 73.00 | 82.11 | 73.00 | 78.60 | 3,960,121 | +8.36(+11.90%) |
Jul 30, 2024 | 70.54 | 71.31 | 69.41 | 70.24 | 827,233 | -0.18(-0.26%) |
Jul 29, 2024 | 70.65 | 71.30 | 69.67 | 70.42 | 641,144 | -0.19(-0.27%) |
Jul 26, 2024 | 69.84 | 71.15 | 69.47 | 70.61 | 1,076,704 | +2.29(+3.35%) |
Jul 25, 2024 | 66.38 | 69.06 | 65.65 | 68.32 | 594,269 | +1.68(+2.52%) |
Jul 24, 2024 | 68.72 | 69.23 | 66.49 | 66.64 | 642,445 | -2.15(-3.13%) |
Jul 23, 2024 | 68.61 | 69.46 | 67.67 | 68.79 | 759,337 | -0.39(-0.56%) |
Jul 22, 2024 | 67.80 | 69.35 | 66.11 | 69.18 | 643,870 | +1.99(+2.96%) |
Jul 19, 2024 | 67.16 | 67.35 | 65.28 | 67.19 | 638,495 | +0.02(+0.03%) |
Jul 18, 2024 | 67.29 | 70.00 | 66.74 | 67.17 | 844,976 | -0.07(-0.10%) |
Jul 17, 2024 | 66.05 | 67.67 | 65.75 | 67.24 | 1,044,276 | +0.54(+0.81%) |
Jul 16, 2024 | 62.19 | 66.96 | 62.19 | 66.70 | 1,603,575 | +4.67(+7.53%) |
Jul 15, 2024 | 63.36 | 63.78 | 61.86 | 62.03 | 1,080,120 | -1.52(-2.39%) |
Jul 12, 2024 | 63.59 | 65.33 | 63.49 | 63.55 | 970,605 | -0.30(-0.47%) |
Jul 11, 2024 | 62.85 | 64.00 | 62.02 | 63.85 | 1,025,895 | +2.56(+4.18%) |
Jul 10, 2024 | 61.60 | 62.13 | 60.06 | 61.29 | 768,107 | +0.23(+0.38%) |
Jul 09, 2024 | 62.23 | 62.49 | 60.92 | 61.06 | 509,467 | -1.13(-1.82%) |
Jul 08, 2024 | 63.00 | 63.70 | 62.02 | 62.19 | 580,813 | -0.52(-0.83%) |
Jul 05, 2024 | 63.13 | 63.13 | 61.84 | 62.71 | 616,603 | -0.80(-1.26%) |
Jul 03, 2024 | 63.62 | 65.17 | 63.47 | 63.51 | 360,309 | +0.16(+0.25%) |
Jul 02, 2024 | 63.63 | 64.40 | 62.87 | 63.35 | 854,235 | -0.14(-0.22%) |
Jul 01, 2024 | 65.06 | 65.79 | 63.46 | 63.49 | 773,750 | -1.57(-2.41%) |
Jun 28, 2024 | 66.93 | 66.99 | 64.66 | 65.06 | 1,844,064 | -1.79(-2.68%) |
Jun 27, 2024 | 67.00 | 67.22 | 65.88 | 66.85 | 597,463 | -0.04(-0.06%) |
Jun 26, 2024 | 65.88 | 67.15 | 65.51 | 66.89 | 698,294 | +1.02(+1.55%) |
Jun 25, 2024 | 67.08 | 67.19 | 65.16 | 65.87 | 612,280 | -1.19(-1.77%) |
Jun 24, 2024 | 66.78 | 67.66 | 66.31 | 67.06 | 1,109,291 | +0.02(+0.03%) |
Jun 21, 2024 | 64.35 | 67.84 | 64.06 | 67.04 | 4,216,999 | +2.66(+4.13%) |
Jun 20, 2024 | 64.02 | 65.08 | 63.52 | 64.38 | 593,107 | -0.02(-0.03%) |
Jun 18, 2024 | 64.41 | 65.41 | 63.93 | 64.40 | 611,288 | -0.01(-0.02%) |
Jun 17, 2024 | 65.70 | 65.99 | 63.95 | 64.41 | 1,165,454 | -1.97(-2.97%) |
Jun 14, 2024 | 67.01 | 68.18 | 65.47 | 66.38 | 563,303 | -1.44(-2.12%) |
Jun 13, 2024 | 67.33 | 68.20 | 66.26 | 67.82 | 505,428 | +0.25(+0.37%) |
Jun 12, 2024 | 70.03 | 71.05 | 67.18 | 67.57 | 839,954 | -0.59(-0.87%) |
Jun 11, 2024 | 67.39 | 68.29 | 66.85 | 68.16 | 579,201 | +0.35(+0.52%) |
Jun 10, 2024 | 67.46 | 69.22 | 67.32 | 67.81 | 1,261,658 | -0.40(-0.59%) |
Jun 07, 2024 | 66.05 | 68.48 | 65.65 | 68.21 | 836,042 | +0.68(+1.01%) |
Jun 06, 2024 | 65.52 | 68.46 | 64.19 | 67.53 | 1,451,169 | +2.22(+3.40%) |
Jun 05, 2024 | 64.00 | 65.56 | 63.31 | 65.31 | 1,470,880 | +1.53(+2.40%) |
Jun 04, 2024 | 63.60 | 64.42 | 62.76 | 63.78 | 751,702 | -0.52(-0.81%) |