Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 63.92 | 65.00 | 63.59 | 64.97 | 95,035 | +1.16(+1.82%) |
Aug 22, 2024 | 64.92 | 65.04 | 63.44 | 63.81 | 141,809 | +1.55(+2.49%) |
Aug 21, 2024 | 61.89 | 62.42 | 61.74 | 62.26 | 97,779 | +1.65(+2.72%) |
Aug 20, 2024 | 60.63 | 60.75 | 60.35 | 60.61 | 73,939 | -0.25(-0.41%) |
Aug 19, 2024 | 60.41 | 60.99 | 60.36 | 60.86 | 106,008 | -0.51(-0.83%) |
Aug 16, 2024 | 60.70 | 61.50 | 60.70 | 61.37 | 68,014 | -0.14(-0.23%) |
Aug 15, 2024 | 61.57 | 61.60 | 60.91 | 61.51 | 130,428 | +0.62(+1.02%) |
Aug 14, 2024 | 61.17 | 61.26 | 60.35 | 60.89 | 85,204 | +0.72(+1.20%) |
Aug 13, 2024 | 59.85 | 60.27 | 59.25 | 60.17 | 82,955 | +0.54(+0.91%) |
Aug 12, 2024 | 59.60 | 60.02 | 59.53 | 59.63 | 60,074 | -0.18(-0.30%) |
Aug 09, 2024 | 59.28 | 60.04 | 59.28 | 59.81 | 70,531 | +0.73(+1.24%) |
Aug 08, 2024 | 58.50 | 59.14 | 58.15 | 59.08 | 174,290 | +0.28(+0.48%) |
Aug 07, 2024 | 60.71 | 60.84 | 58.76 | 58.80 | 123,391 | -1.27(-2.11%) |
Aug 06, 2024 | 59.54 | 60.69 | 59.16 | 60.07 | 146,933 | +1.41(+2.40%) |
Aug 05, 2024 | 58.07 | 59.33 | 58.00 | 58.66 | 270,292 | -5.96(-9.22%) |
Aug 02, 2024 | 64.50 | 64.94 | 64.07 | 64.62 | 132,783 | -0.26(-0.40%) |
Aug 01, 2024 | 66.00 | 66.17 | 64.41 | 64.88 | 114,095 | -0.56(-0.86%) |
Jul 31, 2024 | 65.01 | 66.05 | 64.91 | 65.44 | 175,056 | -0.03(-0.05%) |
Jul 30, 2024 | 65.56 | 65.67 | 64.97 | 65.47 | 73,364 | -0.44(-0.67%) |
Jul 29, 2024 | 65.52 | 66.03 | 65.41 | 65.91 | 82,213 | +0.55(+0.84%) |
Jul 26, 2024 | 65.25 | 65.48 | 64.53 | 65.36 | 103,132 | +0.42(+0.65%) |
Jul 25, 2024 | 64.35 | 65.61 | 64.35 | 64.94 | 155,595 | +2.44(+3.90%) |
Jul 24, 2024 | 63.71 | 63.72 | 62.50 | 62.50 | 172,777 | -1.99(-3.09%) |
Jul 23, 2024 | 64.31 | 64.68 | 64.20 | 64.49 | 71,359 | -1.39(-2.11%) |
Jul 22, 2024 | 65.71 | 65.90 | 65.31 | 65.88 | 82,439 | +0.07(+0.11%) |
Jul 19, 2024 | 66.43 | 66.51 | 65.81 | 65.81 | 98,903 | +0.47(+0.72%) |
Jul 18, 2024 | 66.73 | 66.78 | 65.18 | 65.34 | 79,586 | -1.01(-1.52%) |
Jul 17, 2024 | 66.99 | 67.19 | 66.35 | 66.35 | 154,269 | -1.71(-2.51%) |
Jul 16, 2024 | 67.50 | 68.25 | 67.50 | 68.06 | 87,614 | -1.32(-1.90%) |
Jul 15, 2024 | 69.83 | 70.20 | 69.18 | 69.38 | 116,271 | -2.03(-2.84%) |
Jul 12, 2024 | 71.23 | 71.75 | 71.20 | 71.41 | 92,394 | +0.47(+0.66%) |
Jul 11, 2024 | 70.72 | 71.40 | 70.60 | 70.94 | 182,952 | +3.71(+5.52%) |
Jul 10, 2024 | 66.84 | 67.24 | 66.79 | 67.23 | 92,428 | -0.03(-0.04%) |
Jul 09, 2024 | 67.90 | 67.94 | 67.26 | 67.26 | 89,971 | -1.03(-1.51%) |
Jul 08, 2024 | 68.46 | 68.51 | 68.19 | 68.29 | 92,677 | -0.11(-0.16%) |
Jul 05, 2024 | 68.35 | 68.40 | 67.72 | 68.40 | 78,973 | +0.58(+0.86%) |
Jul 03, 2024 | 67.21 | 68.08 | 67.20 | 67.82 | 52,228 | +1.06(+1.59%) |
Jul 02, 2024 | 66.00 | 66.76 | 66.00 | 66.76 | 114,237 | +0.11(+0.17%) |
Jul 01, 2024 | 66.81 | 67.21 | 66.50 | 66.65 | 76,802 | +0.91(+1.38%) |
Jun 28, 2024 | 65.77 | 66.22 | 65.57 | 65.74 | 71,327 | +0.43(+0.66%) |
Jun 27, 2024 | 65.42 | 65.63 | 64.99 | 65.31 | 96,977 | -0.13(-0.20%) |
Jun 26, 2024 | 65.20 | 65.62 | 65.15 | 65.44 | 72,639 | -0.67(-1.01%) |
Jun 25, 2024 | 66.10 | 66.44 | 65.61 | 66.11 | 200,864 | -0.52(-0.78%) |
Jun 24, 2024 | 66.47 | 66.99 | 66.38 | 66.63 | 137,792 | +0.13(+0.20%) |
Jun 21, 2024 | 66.04 | 66.75 | 66.00 | 66.50 | 167,600 | -1.03(-1.53%) |
Jun 20, 2024 | 67.22 | 67.63 | 66.47 | 67.53 | 95,533 | +0.18(+0.27%) |
Jun 18, 2024 | 66.78 | 67.42 | 66.63 | 67.35 | 96,049 | -0.54(-0.80%) |
Jun 17, 2024 | 67.08 | 67.92 | 66.81 | 67.89 | 62,341 | -0.12(-0.18%) |
Jun 14, 2024 | 67.99 | 68.11 | 67.52 | 68.01 | 88,810 | +0.37(+0.55%) |
Jun 13, 2024 | 68.44 | 68.44 | 67.23 | 67.64 | 89,742 | -0.97(-1.41%) |
Jun 12, 2024 | 69.39 | 69.72 | 68.60 | 68.61 | 93,061 | +0.17(+0.25%) |
Jun 11, 2024 | 68.15 | 68.59 | 67.99 | 68.44 | 121,481 | +0.21(+0.31%) |
Jun 10, 2024 | 68.00 | 68.40 | 67.99 | 68.23 | 59,843 | -0.36(-0.52%) |
Jun 07, 2024 | 69.25 | 69.57 | 68.53 | 68.59 | 86,264 | -0.97(-1.39%) |
Jun 06, 2024 | 69.63 | 70.02 | 69.41 | 69.56 | 156,664 | -0.09(-0.13%) |
Jun 05, 2024 | 69.39 | 69.65 | 68.76 | 69.65 | 85,607 | +1.92(+2.83%) |
Jun 04, 2024 | 68.08 | 68.39 | 67.34 | 67.73 | 89,975 | -0.56(-0.82%) |