Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 431 | -0.61(-0.91%) |
Aug 23, 2024 | 65.00 | 67.13 | 64.00 | 66.91 | 2,795 | +3.29(+5.17%) |
Aug 22, 2024 | 64.79 | 64.79 | 63.32 | 63.62 | 1,746 | -1.52(-2.34%) |
Aug 21, 2024 | 62.93 | 65.18 | 62.70 | 65.14 | 931 | +2.27(+3.62%) |
Aug 20, 2024 | 64.00 | 64.00 | 62.43 | 62.87 | 1,447 | +0.89(+1.44%) |
Aug 19, 2024 | 61.22 | 62.06 | 61.22 | 61.98 | 3,262 | +0.16(+0.26%) |
Aug 16, 2024 | 60.32 | 61.82 | 60.32 | 61.82 | 4,193 | +2.80(+4.74%) |
Aug 15, 2024 | 61.60 | 61.70 | 59.02 | 59.02 | 2,523 | -0.50(-0.84%) |
Aug 14, 2024 | 59.80 | 59.80 | 59.43 | 59.52 | 610 | -1.22(-2.01%) |
Aug 13, 2024 | 60.22 | 60.74 | 60.22 | 60.74 | 449 | +1.11(+1.86%) |
Aug 12, 2024 | 60.87 | 60.87 | 59.63 | 59.63 | 3,481 | -2.07(-3.35%) |
Aug 09, 2024 | 60.96 | 61.70 | 60.96 | 61.70 | 1,577 | +0.45(+0.73%) |
Aug 08, 2024 | 58.35 | 61.25 | 58.35 | 61.25 | 8,778 | +5.00(+8.89%) |
Aug 07, 2024 | 60.50 | 60.50 | 56.19 | 56.25 | 2,309 | -3.15(-5.30%) |
Aug 06, 2024 | 56.61 | 59.40 | 56.61 | 59.40 | 5,088 | +3.02(+5.36%) |
Aug 05, 2024 | 51.49 | 57.76 | 51.49 | 56.38 | 16,083 | -7.42(-11.63%) |
Aug 02, 2024 | 66.45 | 67.05 | 63.34 | 63.80 | 3,933 | -2.58(-3.89%) |
Aug 01, 2024 | 69.88 | 69.88 | 65.55 | 66.38 | 8,572 | -3.62(-5.17%) |
Jul 31, 2024 | 70.99 | 70.99 | 70.00 | 70.00 | 1,021 | +1.12(+1.63%) |
Jul 30, 2024 | 71.09 | 71.09 | 68.69 | 68.88 | 4,935 | -2.53(-3.54%) |
Jul 29, 2024 | 75.12 | 75.24 | 71.03 | 71.41 | 3,582 | -1.44(-1.98%) |
Jul 26, 2024 | 73.46 | 73.46 | 72.28 | 72.85 | 3,099 | +3.49(+5.03%) |
Jul 25, 2024 | 69.21 | 71.07 | 68.66 | 69.36 | 6,720 | -3.30(-4.54%) |
Jul 24, 2024 | 75.00 | 75.05 | 72.04 | 72.66 | 29,711 | -2.01(-2.69%) |
Jul 23, 2024 | 76.40 | 76.40 | 74.67 | 74.67 | 2,692 | -3.28(-4.21%) |
Jul 22, 2024 | 77.73 | 78.16 | 75.19 | 77.95 | 4,829 | +1.04(+1.35%) |
Jul 19, 2024 | 73.98 | 76.99 | 73.98 | 76.91 | 6,929 | +4.61(+6.38%) |
Jul 18, 2024 | 74.76 | 74.76 | 72.30 | 72.30 | 2,106 | -4.32(-5.64%) |
Jul 17, 2024 | 77.30 | 77.30 | 75.23 | 76.62 | 5,651 | -2.14(-2.72%) |
Jul 16, 2024 | 75.96 | 78.76 | 74.81 | 78.76 | 4,207 | +3.18(+4.21%) |
Jul 15, 2024 | 72.06 | 75.74 | 72.06 | 75.58 | 10,068 | +7.92(+11.71%) |
Jul 12, 2024 | 67.32 | 68.07 | 66.98 | 67.66 | 2,373 | +2.12(+3.23%) |
Jul 11, 2024 | 67.51 | 68.30 | 65.35 | 65.54 | 4,714 | -0.50(-0.76%) |
Jul 10, 2024 | 66.69 | 66.69 | 66.04 | 66.04 | 1,585 | -0.62(-0.93%) |
Jul 09, 2024 | 66.74 | 67.21 | 66.14 | 66.66 | 2,153 | -1.15(-1.70%) |
Jul 08, 2024 | 68.42 | 68.97 | 67.16 | 67.81 | 5,701 | +0.22(+0.33%) |
Jul 05, 2024 | 64.41 | 67.59 | 64.41 | 67.59 | 7,362 | -1.68(-2.43%) |
Jul 03, 2024 | 69.02 | 69.27 | 68.54 | 69.27 | 1,662 | -0.95(-1.35%) |
Jul 02, 2024 | 70.50 | 70.77 | 69.46 | 70.22 | 3,247 | -1.07(-1.50%) |
Jul 01, 2024 | 68.92 | 71.69 | 68.92 | 71.29 | 3,209 | +4.60(+6.89%) |
Jun 28, 2024 | 66.40 | 66.69 | 66.40 | 66.69 | 1,224 | -1.26(-1.85%) |
Jun 27, 2024 | 68.43 | 69.12 | 67.95 | 67.95 | 2,425 | -0.19(-0.28%) |
Jun 26, 2024 | 69.91 | 69.91 | 67.83 | 68.14 | 6,701 | -1.09(-1.58%) |
Jun 25, 2024 | 69.40 | 69.65 | 68.30 | 69.24 | 2,619 | +3.95(+6.05%) |
Jun 24, 2024 | 66.66 | 67.43 | 65.14 | 65.29 | 6,418 | -4.22(-6.07%) |
Jun 21, 2024 | 70.39 | 70.39 | 69.10 | 69.50 | 2,406 | -2.22(-3.09%) |
Jun 20, 2024 | 72.16 | 72.97 | 71.17 | 71.72 | 7,707 | +0.66(+0.92%) |
Jun 18, 2024 | 70.79 | 71.33 | 70.78 | 71.07 | 2,476 | -2.05(-2.80%) |
Jun 17, 2024 | 69.40 | 73.37 | 69.40 | 73.11 | 7,032 | +2.73(+3.89%) |
Jun 14, 2024 | 71.60 | 71.60 | 69.68 | 70.38 | 3,809 | -0.94(-1.32%) |
Jun 13, 2024 | 71.73 | 72.60 | 70.85 | 71.32 | 2,734 | -0.03(-0.05%) |
Jun 12, 2024 | 71.75 | 73.31 | 70.88 | 71.35 | 5,174 | +2.33(+3.37%) |
Jun 11, 2024 | 67.29 | 69.12 | 66.04 | 69.03 | 6,978 | -1.17(-1.67%) |
Jun 10, 2024 | 69.20 | 70.28 | 68.53 | 70.20 | 3,287 | +0.46(+0.66%) |
Jun 07, 2024 | 70.75 | 73.07 | 69.61 | 69.74 | 4,641 | -2.22(-3.08%) |
Jun 06, 2024 | 70.30 | 72.57 | 70.30 | 71.96 | 5,631 | +1.37(+1.94%) |
Jun 05, 2024 | 69.82 | 70.59 | 69.12 | 70.59 | 4,234 | +0.96(+1.39%) |
Jun 04, 2024 | 68.54 | 69.87 | 68.49 | 69.62 | 7,378 | +2.40(+3.57%) |