Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 65.72 | 66.87 | 64.64 | 65.80 | 394,053 | +0.70(+1.08%) |
Aug 28, 2024 | 65.08 | 65.83 | 64.89 | 65.10 | 313,831 | -0.76(-1.15%) |
Aug 27, 2024 | 65.87 | 65.92 | 64.92 | 65.86 | 395,725 | -0.62(-0.93%) |
Aug 26, 2024 | 67.25 | 67.48 | 66.05 | 66.48 | 253,695 | -0.45(-0.67%) |
Aug 23, 2024 | 64.98 | 67.16 | 64.66 | 66.93 | 382,902 | +2.64(+4.11%) |
Aug 22, 2024 | 64.10 | 65.08 | 63.58 | 64.29 | 364,534 | +0.24(+0.37%) |
Aug 21, 2024 | 63.93 | 64.55 | 63.52 | 64.05 | 559,293 | +0.71(+1.12%) |
Aug 20, 2024 | 63.77 | 63.96 | 62.54 | 63.34 | 319,207 | -0.45(-0.71%) |
Aug 19, 2024 | 63.65 | 64.16 | 62.90 | 63.79 | 274,646 | +0.41(+0.65%) |
Aug 16, 2024 | 63.54 | 64.69 | 63.20 | 63.38 | 429,006 | -0.50(-0.78%) |
Aug 15, 2024 | 63.77 | 64.47 | 62.30 | 63.88 | 518,360 | +1.65(+2.65%) |
Aug 14, 2024 | 62.04 | 62.52 | 61.03 | 62.23 | 427,547 | +0.61(+0.99%) |
Aug 13, 2024 | 60.66 | 62.16 | 59.98 | 61.62 | 575,801 | +1.70(+2.84%) |
Aug 12, 2024 | 58.55 | 60.32 | 58.48 | 59.92 | 663,830 | +0.90(+1.52%) |
Aug 09, 2024 | 57.68 | 59.44 | 57.57 | 59.02 | 580,091 | +0.73(+1.25%) |
Aug 08, 2024 | 57.59 | 58.87 | 56.52 | 58.29 | 707,509 | +2.68(+4.82%) |
Aug 07, 2024 | 63.30 | 67.00 | 55.01 | 55.61 | 1,463,124 | -13.95(-20.05%) |
Aug 06, 2024 | 66.37 | 70.17 | 66.33 | 69.56 | 529,453 | +2.48(+3.70%) |
Aug 05, 2024 | 63.89 | 67.64 | 63.75 | 67.08 | 540,075 | -0.45(-0.67%) |
Aug 02, 2024 | 67.53 | 68.83 | 66.44 | 67.53 | 503,095 | -3.07(-4.35%) |
Aug 01, 2024 | 72.19 | 73.25 | 69.15 | 70.60 | 518,481 | -1.46(-2.03%) |
Jul 31, 2024 | 74.18 | 74.62 | 71.66 | 72.06 | 449,257 | -1.56(-2.12%) |
Jul 30, 2024 | 73.65 | 75.00 | 73.09 | 73.62 | 275,886 | +0.76(+1.04%) |
Jul 29, 2024 | 74.88 | 75.55 | 72.56 | 72.86 | 297,775 | -1.85(-2.48%) |
Jul 26, 2024 | 72.54 | 75.55 | 72.54 | 74.71 | 468,997 | +3.71(+5.23%) |
Jul 25, 2024 | 70.67 | 72.82 | 69.96 | 71.00 | 403,056 | +1.02(+1.46%) |
Jul 24, 2024 | 72.33 | 73.28 | 69.89 | 69.98 | 359,128 | -2.89(-3.97%) |
Jul 23, 2024 | 71.25 | 73.78 | 70.64 | 72.87 | 400,488 | +1.08(+1.50%) |
Jul 22, 2024 | 69.76 | 72.22 | 69.29 | 71.79 | 325,851 | +2.74(+3.97%) |
Jul 19, 2024 | 70.03 | 70.92 | 68.77 | 69.05 | 254,090 | -0.96(-1.37%) |
Jul 18, 2024 | 70.50 | 73.44 | 69.68 | 70.01 | 401,591 | -0.45(-0.64%) |
Jul 17, 2024 | 71.89 | 73.36 | 70.40 | 70.46 | 365,124 | -2.40(-3.29%) |
Jul 16, 2024 | 67.79 | 72.94 | 67.79 | 72.86 | 574,264 | +5.83(+8.70%) |
Jul 15, 2024 | 67.20 | 68.58 | 66.50 | 67.03 | 409,303 | +0.29(+0.43%) |
Jul 12, 2024 | 66.39 | 67.63 | 66.39 | 66.74 | 317,609 | +0.97(+1.47%) |
Jul 11, 2024 | 65.11 | 66.57 | 64.88 | 65.77 | 393,844 | +2.42(+3.82%) |
Jul 10, 2024 | 62.62 | 63.51 | 61.99 | 63.35 | 364,709 | +1.82(+2.96%) |
Jul 09, 2024 | 62.82 | 62.82 | 61.36 | 61.53 | 372,706 | -1.33(-2.12%) |
Jul 08, 2024 | 63.05 | 63.63 | 62.05 | 62.86 | 371,426 | +0.41(+0.66%) |
Jul 05, 2024 | 63.10 | 63.98 | 61.75 | 62.45 | 291,366 | -0.86(-1.36%) |
Jul 03, 2024 | 64.71 | 65.23 | 62.73 | 63.31 | 244,490 | -1.40(-2.16%) |
Jul 02, 2024 | 63.97 | 65.26 | 63.97 | 64.71 | 323,229 | +0.64(+1.00%) |
Jul 01, 2024 | 64.47 | 64.64 | 63.43 | 64.07 | 393,841 | +0.21(+0.33%) |
Jun 28, 2024 | 65.21 | 65.80 | 62.83 | 63.86 | 1,314,395 | -0.69(-1.07%) |
Jun 27, 2024 | 64.12 | 64.73 | 63.64 | 64.55 | 345,147 | +0.58(+0.91%) |
Jun 26, 2024 | 62.36 | 64.05 | 61.70 | 63.97 | 529,248 | +1.25(+1.99%) |
Jun 25, 2024 | 65.94 | 65.94 | 62.49 | 62.72 | 614,525 | -3.46(-5.23%) |
Jun 24, 2024 | 65.77 | 66.30 | 64.97 | 66.18 | 573,097 | +1.29(+1.99%) |
Jun 21, 2024 | 65.21 | 66.09 | 64.05 | 64.89 | 4,525,199 | -0.78(-1.19%) |
Jun 20, 2024 | 65.13 | 66.76 | 65.08 | 65.67 | 535,279 | -0.20(-0.30%) |
Jun 18, 2024 | 65.09 | 66.63 | 64.72 | 65.87 | 401,517 | +0.61(+0.93%) |
Jun 17, 2024 | 63.99 | 65.49 | 63.45 | 65.26 | 414,375 | +1.11(+1.73%) |
Jun 14, 2024 | 65.38 | 66.28 | 63.73 | 64.15 | 368,737 | -2.68(-4.01%) |
Jun 13, 2024 | 66.19 | 66.97 | 64.83 | 66.83 | 376,961 | +0.44(+0.66%) |
Jun 12, 2024 | 66.72 | 68.53 | 65.91 | 66.39 | 607,098 | +1.35(+2.08%) |
Jun 11, 2024 | 64.49 | 65.21 | 63.31 | 65.04 | 360,818 | -0.02(-0.03%) |
Jun 10, 2024 | 64.59 | 65.97 | 63.17 | 65.06 | 490,842 | -0.50(-0.76%) |
Jun 07, 2024 | 67.07 | 67.59 | 65.36 | 65.56 | 362,647 | -1.51(-2.25%) |
Jun 06, 2024 | 68.57 | 69.14 | 66.54 | 67.07 | 343,882 | -1.78(-2.59%) |
Jun 05, 2024 | 67.38 | 69.26 | 66.34 | 68.85 | 379,632 | +1.70(+2.53%) |
Jun 04, 2024 | 68.39 | 68.99 | 66.86 | 67.15 | 500,408 | -0.67(-0.99%) |