Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 68.10 | 71.49 | 67.77 | 71.28 | 296,060 | +4.31(+6.44%) |
Aug 22, 2024 | 69.05 | 69.66 | 66.62 | 66.97 | 288,847 | -2.03(-2.94%) |
Aug 21, 2024 | 67.49 | 69.45 | 67.30 | 69.00 | 282,003 | +2.50(+3.76%) |
Aug 20, 2024 | 66.71 | 67.04 | 65.97 | 66.50 | 192,656 | -0.79(-1.17%) |
Aug 19, 2024 | 67.26 | 67.99 | 66.52 | 67.29 | 260,543 | +0.05(+0.07%) |
Aug 16, 2024 | 66.07 | 67.63 | 65.65 | 67.24 | 406,973 | +0.65(+0.98%) |
Aug 15, 2024 | 65.78 | 66.64 | 64.56 | 66.59 | 454,378 | +3.34(+5.28%) |
Aug 14, 2024 | 66.50 | 66.50 | 62.80 | 63.25 | 342,022 | -2.74(-4.15%) |
Aug 13, 2024 | 64.67 | 66.66 | 64.43 | 65.99 | 331,545 | +2.32(+3.64%) |
Aug 12, 2024 | 64.52 | 65.38 | 63.06 | 63.67 | 362,795 | -1.01(-1.56%) |
Aug 09, 2024 | 65.21 | 67.41 | 62.43 | 64.68 | 1,238,381 | +4.50(+7.48%) |
Aug 08, 2024 | 60.68 | 61.26 | 58.96 | 60.18 | 1,179,180 | +1.08(+1.83%) |
Aug 07, 2024 | 64.78 | 64.78 | 59.02 | 59.10 | 731,987 | -3.70(-5.89%) |
Aug 06, 2024 | 63.02 | 63.65 | 62.04 | 62.80 | 607,286 | -0.08(-0.13%) |
Aug 05, 2024 | 62.48 | 64.83 | 61.27 | 62.88 | 1,310,927 | -3.84(-5.76%) |
Aug 02, 2024 | 70.73 | 71.46 | 66.57 | 66.72 | 507,426 | -7.61(-10.24%) |
Aug 01, 2024 | 77.34 | 78.50 | 73.60 | 74.33 | 318,904 | -3.87(-4.95%) |
Jul 31, 2024 | 79.37 | 80.07 | 77.27 | 78.20 | 468,302 | +0.76(+0.98%) |
Jul 30, 2024 | 79.84 | 79.84 | 77.24 | 77.44 | 319,069 | -2.36(-2.96%) |
Jul 29, 2024 | 81.05 | 81.88 | 79.57 | 79.80 | 163,019 | -0.47(-0.59%) |
Jul 26, 2024 | 80.95 | 80.95 | 78.73 | 80.27 | 313,109 | +1.71(+2.18%) |
Jul 25, 2024 | 79.34 | 81.07 | 77.81 | 78.56 | 358,628 | -1.54(-1.92%) |
Jul 24, 2024 | 82.47 | 82.81 | 79.56 | 80.10 | 242,276 | -2.97(-3.58%) |
Jul 23, 2024 | 81.76 | 84.03 | 81.29 | 83.07 | 346,530 | -0.21(-0.25%) |
Jul 22, 2024 | 80.22 | 83.40 | 80.19 | 83.28 | 496,457 | +3.92(+4.94%) |
Jul 19, 2024 | 81.78 | 81.78 | 78.17 | 79.36 | 227,954 | -2.47(-3.02%) |
Jul 18, 2024 | 83.46 | 84.90 | 81.60 | 81.83 | 332,403 | -1.35(-1.62%) |
Jul 17, 2024 | 83.75 | 84.90 | 82.65 | 83.18 | 384,972 | -2.64(-3.08%) |
Jul 16, 2024 | 84.98 | 86.74 | 84.30 | 85.82 | 475,095 | +2.00(+2.39%) |
Jul 15, 2024 | 84.49 | 86.34 | 83.55 | 83.82 | 395,203 | -0.58(-0.69%) |
Jul 12, 2024 | 83.80 | 85.00 | 83.08 | 84.40 | 348,572 | +2.02(+2.45%) |
Jul 11, 2024 | 82.56 | 83.39 | 81.48 | 82.38 | 399,976 | +1.30(+1.60%) |
Jul 10, 2024 | 78.00 | 81.15 | 78.00 | 81.08 | 262,234 | +3.78(+4.89%) |
Jul 09, 2024 | 77.86 | 77.99 | 75.43 | 77.30 | 306,971 | -0.19(-0.25%) |
Jul 08, 2024 | 73.92 | 77.52 | 73.55 | 77.49 | 251,723 | +4.55(+6.24%) |
Jul 05, 2024 | 72.33 | 73.22 | 71.32 | 72.94 | 193,293 | +0.39(+0.54%) |
Jul 03, 2024 | 72.28 | 73.00 | 71.61 | 72.55 | 106,636 | +0.54(+0.75%) |
Jul 02, 2024 | 69.81 | 72.11 | 69.81 | 72.01 | 181,702 | +1.82(+2.59%) |
Jul 01, 2024 | 71.61 | 71.62 | 69.37 | 70.19 | 244,147 | -1.74(-2.42%) |
Jun 28, 2024 | 71.76 | 73.56 | 70.92 | 71.93 | 1,686,650 | +1.24(+1.75%) |
Jun 27, 2024 | 70.70 | 71.25 | 70.10 | 70.69 | 193,662 | +0.09(+0.13%) |
Jun 26, 2024 | 70.26 | 71.80 | 69.51 | 70.60 | 213,763 | -0.01(-0.01%) |
Jun 25, 2024 | 70.91 | 70.91 | 69.81 | 70.61 | 268,230 | -0.62(-0.87%) |
Jun 24, 2024 | 72.64 | 73.21 | 71.09 | 71.23 | 200,667 | -1.56(-2.14%) |
Jun 21, 2024 | 72.01 | 73.06 | 71.23 | 72.79 | 886,583 | +0.77(+1.07%) |
Jun 20, 2024 | 72.14 | 72.91 | 71.30 | 72.02 | 240,931 | -0.59(-0.81%) |
Jun 18, 2024 | 73.15 | 73.70 | 72.17 | 72.61 | 197,452 | -0.56(-0.77%) |
Jun 17, 2024 | 71.49 | 73.30 | 70.69 | 73.17 | 205,595 | +1.58(+2.21%) |
Jun 14, 2024 | 72.36 | 72.88 | 71.09 | 71.59 | 256,565 | -2.22(-3.01%) |
Jun 13, 2024 | 74.39 | 74.72 | 72.74 | 73.81 | 153,208 | -1.30(-1.73%) |
Jun 12, 2024 | 74.47 | 76.43 | 74.41 | 75.11 | 256,617 | +2.92(+4.04%) |
Jun 11, 2024 | 71.28 | 72.81 | 70.46 | 72.19 | 186,803 | +0.37(+0.52%) |
Jun 10, 2024 | 70.22 | 72.42 | 69.96 | 71.82 | 198,031 | +0.31(+0.43%) |
Jun 07, 2024 | 72.19 | 72.82 | 71.46 | 71.51 | 158,718 | -1.74(-2.38%) |
Jun 06, 2024 | 74.50 | 74.50 | 73.03 | 73.25 | 164,729 | -1.48(-1.98%) |
Jun 05, 2024 | 72.71 | 74.90 | 72.36 | 74.73 | 173,195 | +2.82(+3.92%) |
Jun 04, 2024 | 73.62 | 74.39 | 71.00 | 71.91 | 247,028 | -2.94(-3.93%) |