Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 71.34 | 71.71 | 70.66 | 70.71 | 536,157 | -0.06(-0.08%) |
Aug 23, 2024 | 69.69 | 71.27 | 69.11 | 70.77 | 586,350 | +1.65(+2.39%) |
Aug 22, 2024 | 70.00 | 70.57 | 68.99 | 69.12 | 843,469 | -1.01(-1.44%) |
Aug 21, 2024 | 68.22 | 70.24 | 68.22 | 70.13 | 769,206 | +2.25(+3.31%) |
Aug 20, 2024 | 68.80 | 68.94 | 67.82 | 67.88 | 458,131 | -1.12(-1.62%) |
Aug 19, 2024 | 68.42 | 69.06 | 67.84 | 69.00 | 430,858 | +0.54(+0.79%) |
Aug 16, 2024 | 68.36 | 69.39 | 67.95 | 68.46 | 749,093 | +0.01(+0.01%) |
Aug 15, 2024 | 68.92 | 69.55 | 68.22 | 68.45 | 794,925 | +1.03(+1.53%) |
Aug 14, 2024 | 68.10 | 68.36 | 67.27 | 67.42 | 645,560 | -0.30(-0.44%) |
Aug 13, 2024 | 67.49 | 68.04 | 66.80 | 67.72 | 824,691 | +0.73(+1.09%) |
Aug 12, 2024 | 67.96 | 67.97 | 66.43 | 66.99 | 547,880 | -1.12(-1.64%) |
Aug 09, 2024 | 67.49 | 68.17 | 66.85 | 68.11 | 430,826 | +0.79(+1.17%) |
Aug 08, 2024 | 67.54 | 67.67 | 66.50 | 67.32 | 561,755 | +0.97(+1.46%) |
Aug 07, 2024 | 68.97 | 69.60 | 66.22 | 66.35 | 913,095 | -1.52(-2.24%) |
Aug 06, 2024 | 65.51 | 68.82 | 65.00 | 67.87 | 914,507 | +2.36(+3.60%) |
Aug 05, 2024 | 62.75 | 66.29 | 62.74 | 65.51 | 824,955 | -1.46(-2.18%) |
Aug 02, 2024 | 65.89 | 67.21 | 65.00 | 66.97 | 948,164 | -1.67(-2.43%) |
Aug 01, 2024 | 70.79 | 71.50 | 66.89 | 68.64 | 941,150 | -2.30(-3.24%) |
Jul 31, 2024 | 70.70 | 72.68 | 69.02 | 70.94 | 975,555 | +0.61(+0.87%) |
Jul 30, 2024 | 69.49 | 70.75 | 68.77 | 70.33 | 774,307 | +1.37(+1.99%) |
Jul 29, 2024 | 70.01 | 70.91 | 68.87 | 68.96 | 952,789 | -1.17(-1.67%) |
Jul 26, 2024 | 69.92 | 70.58 | 68.74 | 70.13 | 831,463 | +1.93(+2.83%) |
Jul 25, 2024 | 65.97 | 68.94 | 65.96 | 68.20 | 937,132 | +2.57(+3.92%) |
Jul 24, 2024 | 66.66 | 67.78 | 65.41 | 65.63 | 1,039,363 | -1.26(-1.88%) |
Jul 23, 2024 | 63.12 | 67.82 | 62.72 | 66.89 | 1,165,705 | +2.54(+3.95%) |
Jul 22, 2024 | 63.26 | 64.43 | 62.39 | 64.35 | 540,817 | +1.52(+2.42%) |
Jul 19, 2024 | 63.44 | 64.02 | 62.72 | 62.83 | 685,846 | -0.59(-0.93%) |
Jul 18, 2024 | 64.14 | 65.11 | 63.07 | 63.42 | 526,883 | -1.03(-1.60%) |
Jul 17, 2024 | 63.66 | 65.44 | 63.66 | 64.45 | 983,196 | +0.25(+0.39%) |
Jul 16, 2024 | 62.07 | 64.60 | 61.48 | 64.20 | 918,359 | +2.74(+4.46%) |
Jul 15, 2024 | 60.38 | 62.37 | 60.35 | 61.46 | 653,112 | +1.56(+2.60%) |
Jul 12, 2024 | 60.01 | 60.87 | 59.70 | 59.90 | 548,768 | +0.60(+1.01%) |
Jul 11, 2024 | 58.42 | 59.91 | 58.31 | 59.30 | 526,609 | +2.05(+3.58%) |
Jul 10, 2024 | 56.07 | 57.58 | 56.07 | 57.25 | 521,054 | +1.52(+2.73%) |
Jul 09, 2024 | 56.35 | 56.58 | 55.72 | 55.73 | 534,636 | -0.77(-1.36%) |
Jul 08, 2024 | 57.15 | 57.45 | 56.34 | 56.50 | 540,705 | -0.15(-0.26%) |
Jul 05, 2024 | 56.71 | 56.91 | 55.73 | 56.65 | 352,619 | -0.18(-0.32%) |
Jul 03, 2024 | 57.11 | 57.48 | 56.71 | 56.83 | 246,882 | -0.13(-0.23%) |
Jul 02, 2024 | 56.12 | 57.53 | 56.09 | 56.96 | 523,699 | +0.87(+1.55%) |
Jul 01, 2024 | 57.05 | 57.19 | 55.20 | 56.09 | 489,085 | -0.85(-1.49%) |
Jun 28, 2024 | 57.21 | 57.91 | 56.48 | 56.94 | 3,147,175 | +0.38(+0.67%) |
Jun 27, 2024 | 56.26 | 56.66 | 56.05 | 56.56 | 503,307 | +0.68(+1.22%) |
Jun 26, 2024 | 56.52 | 56.82 | 55.79 | 55.88 | 716,356 | -1.10(-1.93%) |
Jun 25, 2024 | 56.50 | 57.02 | 55.92 | 56.98 | 721,498 | +0.33(+0.58%) |
Jun 24, 2024 | 56.03 | 56.96 | 55.72 | 56.65 | 575,081 | +0.97(+1.74%) |
Jun 21, 2024 | 55.39 | 55.91 | 54.31 | 55.68 | 3,121,302 | +0.24(+0.43%) |
Jun 20, 2024 | 54.60 | 56.40 | 54.58 | 55.44 | 615,993 | +0.26(+0.47%) |
Jun 18, 2024 | 55.00 | 55.60 | 54.57 | 55.18 | 571,641 | +0.04(+0.07%) |
Jun 17, 2024 | 54.70 | 55.41 | 54.01 | 55.14 | 604,168 | +0.25(+0.46%) |
Jun 14, 2024 | 55.67 | 55.67 | 54.13 | 54.89 | 612,450 | -1.71(-3.02%) |
Jun 13, 2024 | 55.54 | 56.65 | 55.33 | 56.60 | 616,071 | +0.79(+1.42%) |
Jun 12, 2024 | 55.65 | 56.50 | 55.02 | 55.81 | 609,070 | +1.67(+3.08%) |
Jun 11, 2024 | 54.47 | 54.73 | 53.53 | 54.14 | 558,550 | -0.79(-1.44%) |
Jun 10, 2024 | 54.78 | 55.43 | 54.39 | 54.93 | 660,705 | -0.40(-0.72%) |
Jun 07, 2024 | 55.48 | 55.98 | 54.97 | 55.33 | 495,864 | -0.54(-0.97%) |
Jun 06, 2024 | 56.16 | 56.73 | 55.45 | 55.87 | 537,915 | -0.56(-0.99%) |
Jun 05, 2024 | 56.14 | 56.74 | 55.80 | 56.43 | 358,968 | +0.50(+0.89%) |
Jun 04, 2024 | 56.73 | 57.25 | 55.64 | 55.93 | 449,977 | -1.11(-1.94%) |