Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 68.35 | 69.15 | 67.63 | 68.18 | 260,139 | +0.32(+0.47%) |
Aug 23, 2024 | 65.00 | 68.72 | 64.36 | 67.86 | 486,353 | +3.47(+5.39%) |
Aug 22, 2024 | 64.70 | 65.34 | 64.25 | 64.39 | 218,549 | -0.23(-0.36%) |
Aug 21, 2024 | 64.40 | 64.88 | 63.80 | 64.62 | 215,938 | +0.56(+0.87%) |
Aug 20, 2024 | 65.53 | 65.53 | 64.02 | 64.06 | 150,779 | -1.91(-2.90%) |
Aug 19, 2024 | 65.33 | 66.05 | 65.05 | 65.97 | 155,311 | +0.65(+1.00%) |
Aug 16, 2024 | 64.48 | 65.70 | 64.42 | 65.32 | 195,826 | +0.84(+1.30%) |
Aug 15, 2024 | 64.82 | 65.87 | 64.41 | 64.48 | 244,287 | +1.02(+1.61%) |
Aug 14, 2024 | 64.66 | 64.69 | 63.27 | 63.46 | 204,347 | -0.97(-1.51%) |
Aug 13, 2024 | 64.33 | 64.59 | 62.87 | 64.43 | 232,282 | +0.98(+1.54%) |
Aug 12, 2024 | 63.95 | 65.92 | 62.61 | 63.45 | 411,236 | -2.34(-3.56%) |
Aug 09, 2024 | 65.85 | 66.17 | 65.19 | 65.79 | 240,365 | -0.14(-0.21%) |
Aug 08, 2024 | 65.76 | 66.00 | 65.00 | 65.93 | 257,713 | +0.93(+1.43%) |
Aug 07, 2024 | 65.90 | 66.20 | 64.38 | 65.00 | 280,342 | -0.04(-0.06%) |
Aug 06, 2024 | 65.03 | 66.17 | 64.66 | 65.04 | 307,639 | -0.02(-0.03%) |
Aug 05, 2024 | 62.33 | 65.55 | 61.17 | 65.06 | 484,547 | +0.44(+0.68%) |
Aug 02, 2024 | 63.43 | 64.76 | 62.67 | 64.62 | 383,438 | -1.16(-1.76%) |
Aug 01, 2024 | 68.45 | 68.57 | 65.15 | 65.78 | 436,723 | -2.81(-4.10%) |
Jul 31, 2024 | 68.95 | 70.44 | 68.07 | 68.59 | 424,021 | -0.27(-0.39%) |
Jul 30, 2024 | 67.40 | 68.92 | 66.97 | 68.86 | 321,598 | +1.97(+2.95%) |
Jul 29, 2024 | 68.98 | 69.00 | 66.61 | 66.89 | 378,640 | -2.24(-3.24%) |
Jul 26, 2024 | 69.38 | 69.96 | 68.70 | 69.13 | 280,250 | +0.49(+0.71%) |
Jul 25, 2024 | 66.43 | 69.27 | 66.39 | 68.64 | 370,868 | +2.35(+3.55%) |
Jul 24, 2024 | 67.80 | 68.74 | 66.22 | 66.29 | 355,318 | -2.05(-3.00%) |
Jul 23, 2024 | 67.73 | 69.38 | 67.59 | 68.34 | 430,638 | +0.01(+0.01%) |
Jul 22, 2024 | 66.69 | 69.34 | 64.32 | 68.33 | 581,556 | +1.04(+1.55%) |
Jul 19, 2024 | 66.72 | 68.15 | 66.57 | 67.29 | 447,851 | +0.38(+0.57%) |
Jul 18, 2024 | 67.17 | 69.02 | 66.28 | 66.91 | 410,739 | -1.06(-1.56%) |
Jul 17, 2024 | 65.57 | 68.29 | 65.53 | 67.97 | 498,443 | +1.73(+2.61%) |
Jul 16, 2024 | 63.61 | 66.60 | 63.48 | 66.24 | 453,789 | +3.25(+5.16%) |
Jul 15, 2024 | 61.79 | 63.55 | 61.49 | 62.99 | 351,659 | +2.13(+3.50%) |
Jul 12, 2024 | 60.31 | 61.16 | 59.57 | 60.86 | 315,389 | +0.92(+1.53%) |
Jul 11, 2024 | 59.13 | 60.41 | 58.48 | 59.94 | 664,905 | +2.20(+3.81%) |
Jul 10, 2024 | 57.00 | 57.83 | 56.86 | 57.74 | 240,268 | +0.66(+1.16%) |
Jul 09, 2024 | 56.00 | 57.21 | 55.75 | 57.08 | 152,524 | +0.84(+1.49%) |
Jul 08, 2024 | 56.81 | 57.02 | 56.02 | 56.24 | 139,021 | -0.06(-0.11%) |
Jul 05, 2024 | 56.93 | 57.02 | 56.03 | 56.30 | 176,167 | -0.74(-1.30%) |
Jul 03, 2024 | 58.37 | 58.37 | 57.03 | 57.04 | 150,258 | -0.86(-1.49%) |
Jul 02, 2024 | 57.43 | 58.09 | 56.89 | 57.90 | 208,329 | +0.39(+0.68%) |
Jul 01, 2024 | 57.26 | 58.08 | 57.21 | 57.51 | 485,880 | +0.30(+0.52%) |
Jun 28, 2024 | 57.53 | 58.60 | 56.99 | 57.21 | 517,872 | +0.10(+0.18%) |
Jun 27, 2024 | 56.26 | 57.28 | 55.71 | 57.11 | 225,802 | +0.55(+0.97%) |
Jun 26, 2024 | 55.99 | 56.68 | 55.58 | 56.56 | 208,729 | +0.22(+0.39%) |
Jun 25, 2024 | 57.23 | 57.29 | 56.32 | 56.34 | 256,979 | -1.22(-2.12%) |
Jun 24, 2024 | 56.18 | 57.94 | 56.04 | 57.56 | 407,662 | +1.55(+2.77%) |
Jun 21, 2024 | 56.18 | 56.50 | 55.43 | 56.01 | 1,036,885 | -0.44(-0.78%) |
Jun 20, 2024 | 57.50 | 57.50 | 55.62 | 56.45 | 485,078 | -0.99(-1.72%) |
Jun 18, 2024 | 56.71 | 57.98 | 56.71 | 57.44 | 529,044 | +0.35(+0.61%) |
Jun 17, 2024 | 55.65 | 57.28 | 55.30 | 57.09 | 346,693 | +1.15(+2.06%) |
Jun 14, 2024 | 55.77 | 56.23 | 55.41 | 55.94 | 324,564 | -0.65(-1.15%) |
Jun 13, 2024 | 56.86 | 57.33 | 55.89 | 56.59 | 285,514 | -0.52(-0.91%) |
Jun 12, 2024 | 56.93 | 58.08 | 56.50 | 57.11 | 388,657 | +2.02(+3.67%) |
Jun 11, 2024 | 54.98 | 55.74 | 54.98 | 55.09 | 313,693 | -0.40(-0.72%) |
Jun 10, 2024 | 56.11 | 56.94 | 55.21 | 55.49 | 282,220 | -1.41(-2.48%) |
Jun 07, 2024 | 56.21 | 57.00 | 56.21 | 56.90 | 219,091 | -0.22(-0.39%) |
Jun 06, 2024 | 56.72 | 57.29 | 56.13 | 57.12 | 223,649 | +0.58(+1.03%) |
Jun 05, 2024 | 56.54 | 56.70 | 55.73 | 56.54 | 164,987 | +0.52(+0.93%) |
Jun 04, 2024 | 56.07 | 56.58 | 55.81 | 56.02 | 202,915 | -0.88(-1.55%) |