Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 77.07 | 78.78 | 77.01 | 78.51 | 3,197,478 | +1.48(+1.92%) |
Aug 14, 2024 | 76.39 | 77.33 | 76.21 | 77.03 | 2,538,092 | +0.68(+0.89%) |
Aug 13, 2024 | 75.98 | 76.50 | 75.69 | 76.35 | 2,305,875 | +0.68(+0.90%) |
Aug 12, 2024 | 76.26 | 76.93 | 75.44 | 75.67 | 3,355,034 | -0.33(-0.43%) |
Aug 09, 2024 | 75.36 | 76.48 | 75.01 | 76.00 | 2,566,659 | +0.48(+0.64%) |
Aug 08, 2024 | 74.86 | 76.35 | 74.78 | 75.52 | 2,812,167 | +0.74(+0.99%) |
Aug 07, 2024 | 75.32 | 76.22 | 74.72 | 74.78 | 3,658,258 | -0.66(-0.87%) |
Aug 06, 2024 | 77.28 | 77.74 | 75.43 | 75.44 | 4,200,002 | -1.99(-2.57%) |
Aug 05, 2024 | 77.20 | 78.44 | 76.42 | 77.43 | 3,483,229 | -0.66(-0.85%) |
Aug 02, 2024 | 78.00 | 78.89 | 77.06 | 78.09 | 4,556,780 | +0.18(+0.23%) |
Aug 01, 2024 | 77.47 | 77.98 | 75.08 | 77.91 | 4,526,391 | +0.99(+1.29%) |
Jul 31, 2024 | 76.78 | 78.31 | 76.75 | 76.92 | 6,826,564 | -0.18(-0.23%) |
Jul 30, 2024 | 73.63 | 77.20 | 73.39 | 77.10 | 6,236,347 | +3.62(+4.93%) |
Jul 29, 2024 | 73.39 | 73.77 | 71.48 | 73.48 | 3,907,784 | +0.38(+0.52%) |
Jul 26, 2024 | 69.45 | 74.72 | 69.30 | 73.10 | 9,686,568 | +5.70(+8.46%) |
Jul 25, 2024 | 66.67 | 68.28 | 66.67 | 67.40 | 5,449,191 | +1.28(+1.94%) |
Jul 24, 2024 | 65.16 | 66.39 | 64.68 | 66.12 | 4,216,966 | +1.23(+1.90%) |
Jul 23, 2024 | 65.50 | 66.12 | 63.45 | 64.89 | 5,344,065 | -1.25(-1.89%) |
Jul 22, 2024 | 65.92 | 66.64 | 65.65 | 66.14 | 2,770,983 | -0.10(-0.15%) |
Jul 19, 2024 | 66.68 | 67.00 | 65.78 | 66.24 | 3,541,724 | +0.55(+0.84%) |
Jul 18, 2024 | 67.29 | 67.64 | 65.54 | 65.69 | 4,162,732 | -2.11(-3.11%) |
Jul 17, 2024 | 67.09 | 68.15 | 66.18 | 67.80 | 4,311,346 | -1.31(-1.90%) |
Jul 16, 2024 | 67.33 | 69.28 | 66.66 | 69.11 | 5,283,101 | +3.11(+4.71%) |
Jul 15, 2024 | 67.57 | 67.97 | 65.82 | 66.00 | 3,878,661 | -1.86(-2.74%) |
Jul 12, 2024 | 67.72 | 68.33 | 67.17 | 67.86 | 4,033,719 | +0.61(+0.91%) |
Jul 11, 2024 | 66.01 | 67.77 | 65.70 | 67.25 | 3,937,942 | +0.59(+0.89%) |
Jul 10, 2024 | 65.72 | 66.70 | 65.61 | 66.66 | 2,678,164 | +0.92(+1.40%) |
Jul 09, 2024 | 66.06 | 66.40 | 65.30 | 65.74 | 2,434,965 | -0.45(-0.68%) |
Jul 08, 2024 | 66.59 | 66.59 | 65.39 | 66.19 | 2,750,010 | -0.18(-0.27%) |
Jul 05, 2024 | 66.39 | 66.44 | 65.64 | 66.37 | 2,735,263 | -0.39(-0.58%) |
Jul 03, 2024 | 66.42 | 67.08 | 66.07 | 66.76 | 2,200,668 | +0.57(+0.86%) |
Jul 02, 2024 | 65.53 | 66.39 | 65.34 | 66.19 | 3,732,238 | +0.85(+1.30%) |
Jul 01, 2024 | 66.31 | 66.88 | 64.97 | 65.34 | 3,749,127 | -0.96(-1.45%) |
Jun 28, 2024 | 67.80 | 67.80 | 65.82 | 66.30 | 14,635,630 | -1.07(-1.59%) |
Jun 27, 2024 | 67.65 | 67.75 | 66.86 | 67.37 | 2,481,004 | -0.35(-0.52%) |
Jun 26, 2024 | 67.34 | 67.80 | 66.88 | 67.72 | 2,818,078 | +0.07(+0.10%) |
Jun 25, 2024 | 67.82 | 68.19 | 67.22 | 67.65 | 2,779,573 | -0.39(-0.57%) |
Jun 24, 2024 | 68.35 | 68.90 | 67.61 | 68.04 | 3,514,271 | +0.11(+0.16%) |
Jun 21, 2024 | 67.20 | 68.03 | 66.67 | 67.93 | 5,495,288 | +0.45(+0.67%) |
Jun 20, 2024 | 66.19 | 67.62 | 65.66 | 67.48 | 4,211,528 | +1.09(+1.64%) |
Jun 18, 2024 | 68.43 | 68.82 | 66.04 | 66.39 | 3,945,887 | -1.81(-2.65%) |
Jun 17, 2024 | 68.43 | 68.57 | 67.58 | 68.20 | 3,123,356 | -0.73(-1.06%) |
Jun 14, 2024 | 68.63 | 69.26 | 68.21 | 68.93 | 3,722,889 | -0.05(-0.07%) |
Jun 13, 2024 | 67.82 | 69.40 | 66.87 | 68.98 | 4,714,328 | +1.27(+1.88%) |
Jun 12, 2024 | 69.43 | 69.56 | 67.58 | 67.71 | 3,681,916 | -1.55(-2.24%) |
Jun 11, 2024 | 69.65 | 69.65 | 68.53 | 69.26 | 2,581,685 | -0.58(-0.83%) |
Jun 10, 2024 | 69.62 | 69.99 | 69.26 | 69.84 | 2,976,405 | +0.03(+0.04%) |
Jun 07, 2024 | 70.36 | 70.59 | 69.47 | 69.81 | 3,170,230 | -0.63(-0.89%) |
Jun 06, 2024 | 69.98 | 70.58 | 69.39 | 70.44 | 2,582,378 | +0.74(+1.06%) |
Jun 05, 2024 | 70.72 | 70.72 | 68.97 | 69.70 | 2,090,969 | -0.44(-0.63%) |
Jun 04, 2024 | 70.74 | 70.99 | 69.68 | 70.14 | 2,313,484 | -0.99(-1.39%) |
|