Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 60.02 | 62.66 | 58.79 | 61.62 | 70,526 | +2.00(+3.35%) |
Aug 22, 2024 | 60.87 | 60.96 | 59.21 | 59.62 | 46,056 | -1.64(-2.68%) |
Aug 21, 2024 | 59.47 | 61.44 | 58.74 | 61.26 | 95,104 | +2.36(+4.01%) |
Aug 20, 2024 | 59.86 | 60.02 | 58.37 | 58.90 | 60,796 | -0.76(-1.27%) |
Aug 19, 2024 | 59.51 | 60.23 | 59.07 | 59.66 | 52,456 | -0.14(-0.23%) |
Aug 16, 2024 | 60.51 | 61.63 | 59.60 | 59.80 | 50,136 | -0.79(-1.30%) |
Aug 15, 2024 | 60.88 | 62.20 | 60.29 | 60.59 | 89,341 | +1.61(+2.73%) |
Aug 14, 2024 | 59.97 | 60.72 | 58.75 | 58.98 | 101,910 | -0.55(-0.92%) |
Aug 13, 2024 | 59.85 | 60.12 | 58.86 | 59.53 | 69,484 | +0.32(+0.54%) |
Aug 12, 2024 | 59.70 | 60.30 | 56.96 | 59.21 | 115,164 | -0.89(-1.48%) |
Aug 09, 2024 | 60.50 | 60.50 | 58.51 | 60.10 | 95,534 | -0.40(-0.66%) |
Aug 08, 2024 | 60.00 | 62.10 | 59.31 | 60.50 | 97,416 | +1.98(+3.38%) |
Aug 07, 2024 | 70.10 | 71.06 | 58.51 | 58.52 | 322,295 | -11.50(-16.42%) |
Aug 06, 2024 | 68.83 | 72.01 | 68.44 | 70.02 | 80,724 | +0.69(+1.00%) |
Aug 05, 2024 | 70.02 | 70.69 | 67.18 | 69.33 | 143,024 | -4.53(-6.13%) |
Aug 02, 2024 | 76.45 | 76.77 | 73.43 | 73.86 | 113,998 | -5.84(-7.33%) |
Aug 01, 2024 | 82.37 | 83.32 | 77.78 | 79.70 | 80,593 | -2.04(-2.50%) |
Jul 31, 2024 | 81.70 | 84.44 | 80.63 | 81.74 | 122,885 | +0.36(+0.44%) |
Jul 30, 2024 | 80.56 | 81.78 | 79.56 | 81.38 | 82,142 | +1.30(+1.62%) |
Jul 29, 2024 | 78.88 | 81.10 | 78.72 | 80.08 | 91,127 | +1.94(+2.48%) |
Jul 26, 2024 | 79.01 | 81.41 | 77.56 | 78.14 | 145,192 | +0.81(+1.05%) |
Jul 25, 2024 | 75.43 | 80.00 | 73.72 | 77.33 | 134,693 | +3.64(+4.94%) |
Jul 24, 2024 | 75.70 | 76.16 | 73.37 | 73.69 | 62,619 | -2.01(-2.66%) |
Jul 23, 2024 | 73.96 | 76.74 | 73.09 | 75.70 | 84,956 | +1.12(+1.50%) |
Jul 22, 2024 | 72.05 | 74.81 | 71.16 | 74.58 | 50,215 | +3.09(+4.32%) |
Jul 19, 2024 | 72.88 | 72.97 | 71.26 | 71.49 | 41,809 | -1.37(-1.88%) |
Jul 18, 2024 | 72.34 | 73.98 | 72.34 | 72.86 | 54,815 | -0.48(-0.65%) |
Jul 17, 2024 | 74.00 | 75.01 | 72.63 | 73.34 | 62,375 | -1.14(-1.53%) |
Jul 16, 2024 | 71.42 | 74.50 | 71.42 | 74.48 | 59,357 | +3.75(+5.30%) |
Jul 15, 2024 | 69.55 | 71.57 | 68.45 | 70.73 | 72,894 | +2.14(+3.12%) |
Jul 12, 2024 | 69.37 | 70.19 | 68.39 | 68.59 | 49,853 | +0.27(+0.40%) |
Jul 11, 2024 | 68.00 | 69.13 | 66.41 | 68.32 | 72,687 | +2.01(+3.03%) |
Jul 10, 2024 | 65.43 | 66.39 | 64.98 | 66.31 | 50,859 | +0.95(+1.45%) |
Jul 09, 2024 | 66.80 | 67.69 | 65.07 | 65.36 | 40,333 | -1.80(-2.68%) |
Jul 08, 2024 | 67.39 | 68.19 | 66.61 | 67.16 | 41,623 | +0.42(+0.63%) |
Jul 05, 2024 | 67.66 | 67.66 | 65.64 | 66.74 | 78,023 | -0.96(-1.42%) |
Jul 03, 2024 | 67.55 | 67.77 | 66.54 | 67.70 | 29,204 | +0.67(+1.00%) |
Jul 02, 2024 | 67.00 | 67.19 | 66.12 | 67.03 | 55,169 | -0.03(-0.04%) |
Jul 01, 2024 | 69.48 | 70.12 | 66.96 | 67.06 | 84,632 | -2.67(-3.83%) |
Jun 28, 2024 | 70.15 | 70.88 | 69.46 | 69.73 | 351,581 | +0.52(+0.75%) |
Jun 27, 2024 | 69.14 | 70.07 | 68.58 | 69.21 | 78,487 | +0.01(+0.01%) |
Jun 26, 2024 | 69.25 | 69.93 | 68.42 | 69.20 | 77,255 | -0.41(-0.59%) |
Jun 25, 2024 | 70.91 | 70.91 | 68.66 | 69.61 | 77,458 | -1.54(-2.16%) |
Jun 24, 2024 | 70.42 | 72.53 | 70.42 | 71.15 | 59,242 | +0.49(+0.69%) |
Jun 21, 2024 | 71.75 | 71.75 | 70.45 | 70.66 | 177,284 | -1.53(-2.12%) |
Jun 20, 2024 | 74.47 | 74.90 | 70.90 | 72.19 | 107,653 | -2.27(-3.05%) |
Jun 18, 2024 | 72.70 | 74.47 | 72.03 | 74.46 | 153,673 | +1.95(+2.69%) |
Jun 17, 2024 | 71.79 | 73.22 | 70.88 | 72.51 | 66,980 | +0.32(+0.44%) |
Jun 14, 2024 | 72.56 | 72.56 | 70.92 | 72.19 | 63,885 | -1.08(-1.47%) |
Jun 13, 2024 | 75.15 | 75.15 | 72.09 | 73.27 | 87,062 | -2.16(-2.86%) |
Jun 12, 2024 | 76.52 | 76.71 | 74.56 | 75.43 | 112,885 | +0.79(+1.06%) |
Jun 11, 2024 | 75.99 | 75.99 | 73.89 | 74.64 | 111,427 | -1.47(-1.93%) |
Jun 10, 2024 | 74.52 | 77.64 | 74.52 | 76.11 | 166,195 | +1.70(+2.28%) |
Jun 07, 2024 | 71.75 | 75.03 | 71.75 | 74.41 | 153,544 | +1.42(+1.95%) |
Jun 06, 2024 | 72.62 | 73.18 | 71.71 | 72.99 | 100,786 | +1.39(+1.94%) |
Jun 05, 2024 | 71.44 | 72.10 | 69.98 | 71.60 | 96,175 | +2.25(+3.24%) |
Jun 04, 2024 | 71.08 | 72.20 | 67.50 | 69.35 | 88,553 | -2.59(-3.60%) |