Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 60.39 | 64.19 | 60.39 | 63.99 | 192,788 | +2.47(+4.01%) |
Aug 28, 2024 | 59.87 | 63.00 | 59.67 | 61.52 | 156,210 | +2.16(+3.63%) |
Aug 27, 2024 | 61.00 | 61.08 | 59.08 | 59.37 | 92,506 | -1.76(-2.88%) |
Aug 26, 2024 | 62.72 | 62.72 | 61.05 | 61.13 | 54,662 | -1.10(-1.77%) |
Aug 23, 2024 | 62.22 | 63.00 | 62.05 | 62.23 | 89,088 | +0.78(+1.27%) |
Aug 22, 2024 | 61.87 | 62.08 | 61.20 | 61.45 | 90,012 | -0.65(-1.05%) |
Aug 21, 2024 | 64.00 | 64.26 | 61.73 | 62.10 | 83,345 | -2.11(-3.29%) |
Aug 20, 2024 | 65.51 | 65.94 | 64.21 | 64.21 | 30,831 | -1.64(-2.49%) |
Aug 19, 2024 | 66.04 | 66.37 | 65.75 | 65.85 | 32,858 | -0.34(-0.51%) |
Aug 16, 2024 | 66.70 | 66.70 | 65.97 | 66.19 | 28,746 | -0.51(-0.76%) |
Aug 15, 2024 | 66.92 | 66.92 | 65.89 | 66.70 | 35,237 | +0.81(+1.23%) |
Aug 14, 2024 | 66.00 | 66.29 | 65.09 | 65.89 | 34,107 | -0.01(-0.02%) |
Aug 13, 2024 | 64.44 | 65.90 | 64.44 | 65.90 | 61,831 | +1.39(+2.15%) |
Aug 12, 2024 | 64.00 | 64.80 | 63.49 | 64.51 | 51,405 | +0.51(+0.80%) |
Aug 09, 2024 | 64.66 | 64.66 | 63.84 | 64.00 | 32,179 | -0.68(-1.05%) |
Aug 08, 2024 | 64.18 | 64.79 | 63.23 | 64.68 | 32,836 | +1.70(+2.70%) |
Aug 07, 2024 | 63.77 | 65.27 | 62.42 | 62.98 | 35,480 | +0.45(+0.72%) |
Aug 06, 2024 | 63.00 | 63.61 | 62.26 | 62.53 | 25,650 | +0.10(+0.16%) |
Aug 05, 2024 | 61.71 | 64.48 | 61.52 | 62.43 | 39,888 | -1.97(-3.06%) |
Aug 02, 2024 | 65.32 | 66.00 | 63.77 | 64.40 | 36,405 | -2.30(-3.45%) |
Aug 01, 2024 | 68.95 | 69.27 | 66.04 | 66.70 | 24,577 | -2.25(-3.26%) |
Jul 31, 2024 | 67.32 | 69.07 | 67.25 | 68.95 | 120,036 | +2.70(+4.08%) |
Jul 30, 2024 | 66.80 | 67.20 | 66.00 | 66.25 | 40,511 | -0.94(-1.40%) |
Jul 29, 2024 | 69.11 | 69.11 | 66.46 | 67.19 | 32,911 | -2.14(-3.09%) |
Jul 26, 2024 | 68.68 | 70.49 | 67.82 | 69.33 | 37,278 | +0.09(+0.13%) |
Jul 25, 2024 | 70.58 | 71.34 | 69.23 | 69.24 | 28,434 | -1.34(-1.90%) |
Jul 24, 2024 | 70.87 | 71.58 | 70.33 | 70.58 | 45,574 | -0.73(-1.02%) |
Jul 23, 2024 | 72.37 | 72.92 | 70.94 | 71.31 | 53,351 | -1.06(-1.46%) |
Jul 22, 2024 | 70.78 | 73.27 | 70.61 | 72.37 | 46,707 | +1.56(+2.20%) |
Jul 19, 2024 | 70.29 | 70.86 | 69.64 | 70.81 | 29,873 | +1.11(+1.59%) |
Jul 18, 2024 | 72.43 | 72.43 | 69.69 | 69.70 | 38,605 | -2.67(-3.69%) |
Jul 17, 2024 | 71.66 | 72.98 | 71.09 | 72.37 | 91,873 | -1.13(-1.54%) |
Jul 16, 2024 | 73.38 | 74.13 | 72.22 | 73.50 | 118,274 | +0.73(+1.00%) |
Jul 15, 2024 | 74.51 | 74.53 | 72.42 | 72.77 | 57,264 | -2.12(-2.83%) |
Jul 12, 2024 | 72.95 | 75.28 | 72.95 | 74.89 | 36,678 | +2.14(+2.94%) |
Jul 11, 2024 | 73.00 | 73.68 | 72.16 | 72.75 | 54,613 | -0.25(-0.34%) |
Jul 10, 2024 | 68.50 | 73.01 | 68.50 | 73.00 | 66,144 | +4.59(+6.71%) |
Jul 09, 2024 | 67.28 | 68.81 | 66.34 | 68.41 | 56,420 | +1.19(+1.77%) |
Jul 08, 2024 | 66.87 | 67.92 | 66.05 | 67.22 | 66,117 | +0.14(+0.21%) |
Jul 05, 2024 | 68.44 | 68.44 | 66.81 | 67.08 | 21,193 | -1.16(-1.70%) |
Jul 03, 2024 | 66.49 | 70.00 | 66.49 | 68.24 | 57,972 | +2.08(+3.14%) |
Jul 02, 2024 | 67.73 | 67.76 | 64.31 | 66.16 | 73,533 | -1.54(-2.27%) |
Jul 01, 2024 | 68.31 | 68.31 | 67.27 | 67.70 | 32,598 | +0.05(+0.07%) |
Jun 28, 2024 | 66.85 | 68.52 | 66.85 | 67.65 | 32,209 | +0.80(+1.20%) |
Jun 27, 2024 | 67.69 | 68.03 | 66.26 | 66.85 | 25,108 | -0.86(-1.27%) |
Jun 26, 2024 | 68.99 | 70.26 | 67.71 | 67.71 | 54,154 | -1.63(-2.35%) |
Jun 25, 2024 | 69.55 | 70.03 | 67.25 | 69.34 | 84,307 | -0.21(-0.30%) |
Jun 24, 2024 | 69.20 | 71.05 | 69.01 | 69.55 | 36,204 | +0.92(+1.34%) |
Jun 21, 2024 | 70.47 | 71.85 | 68.50 | 68.63 | 50,888 | -1.65(-2.35%) |
Jun 20, 2024 | 69.90 | 70.92 | 69.52 | 70.28 | 26,135 | +0.78(+1.12%) |
Jun 18, 2024 | 68.38 | 70.57 | 68.38 | 69.50 | 22,524 | +1.12(+1.64%) |
Jun 17, 2024 | 68.78 | 69.52 | 67.27 | 68.38 | 51,396 | -0.40(-0.58%) |
Jun 14, 2024 | 70.25 | 70.99 | 68.64 | 68.78 | 68,857 | -1.49(-2.12%) |
Jun 13, 2024 | 70.11 | 70.77 | 69.15 | 70.27 | 39,272 | +1.12(+1.62%) |
Jun 12, 2024 | 70.60 | 70.78 | 68.02 | 69.15 | 69,834 | -0.82(-1.17%) |
Jun 11, 2024 | 73.32 | 73.32 | 69.96 | 69.97 | 117,549 | -3.35(-4.57%) |
Jun 10, 2024 | 71.33 | 73.48 | 69.04 | 73.32 | 55,555 | +1.99(+2.79%) |
Jun 07, 2024 | 74.67 | 74.67 | 70.93 | 71.33 | 67,776 | -3.34(-4.47%) |
Jun 06, 2024 | 73.76 | 79.26 | 73.47 | 74.67 | 98,731 | +1.11(+1.51%) |
Jun 05, 2024 | 72.72 | 75.58 | 71.57 | 73.56 | 112,605 | +1.47(+2.04%) |
Jun 04, 2024 | 71.91 | 76.01 | 71.05 | 72.09 | 76,842 | +0.23(+0.32%) |