Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 66.93 | 68.70 | 66.93 | 67.76 | 18,868 | +0.46(+0.68%) |
Aug 28, 2024 | 67.26 | 67.79 | 65.98 | 67.30 | 24,927 | -0.56(-0.83%) |
Aug 27, 2024 | 68.00 | 68.44 | 67.86 | 67.86 | 6,973 | -0.19(-0.28%) |
Aug 26, 2024 | 69.74 | 69.74 | 68.05 | 68.05 | 13,359 | -1.03(-1.49%) |
Aug 23, 2024 | 65.51 | 69.38 | 65.22 | 69.08 | 24,520 | +4.09(+6.29%) |
Aug 22, 2024 | 65.14 | 65.22 | 64.73 | 64.99 | 9,871 | -0.36(-0.55%) |
Aug 21, 2024 | 65.63 | 65.74 | 65.00 | 65.35 | 14,137 | +0.25(+0.38%) |
Aug 20, 2024 | 66.45 | 66.45 | 64.50 | 65.10 | 15,557 | -0.94(-1.42%) |
Aug 19, 2024 | 64.26 | 66.30 | 64.26 | 66.04 | 21,355 | +1.78(+2.77%) |
Aug 16, 2024 | 64.90 | 64.90 | 64.15 | 64.26 | 25,861 | -0.72(-1.11%) |
Aug 15, 2024 | 64.88 | 65.96 | 64.50 | 64.98 | 18,570 | +0.54(+0.84%) |
Aug 14, 2024 | 63.98 | 64.85 | 62.80 | 64.44 | 14,586 | +0.30(+0.47%) |
Aug 13, 2024 | 62.84 | 64.14 | 62.79 | 64.14 | 11,821 | +1.81(+2.90%) |
Aug 12, 2024 | 63.61 | 63.66 | 62.23 | 62.33 | 11,779 | -1.26(-1.98%) |
Aug 09, 2024 | 63.93 | 64.03 | 63.00 | 63.59 | 14,395 | -0.37(-0.58%) |
Aug 08, 2024 | 64.16 | 64.16 | 63.50 | 63.96 | 7,492 | +0.50(+0.79%) |
Aug 07, 2024 | 64.15 | 64.25 | 63.25 | 63.46 | 16,231 | +0.07(+0.11%) |
Aug 06, 2024 | 63.31 | 64.30 | 62.78 | 63.39 | 20,685 | -0.40(-0.63%) |
Aug 05, 2024 | 64.10 | 65.56 | 63.00 | 63.79 | 31,170 | -1.27(-1.95%) |
Aug 02, 2024 | 63.51 | 66.10 | 63.51 | 65.06 | 42,953 | +1.45(+2.28%) |
Aug 01, 2024 | 65.10 | 65.58 | 61.97 | 63.61 | 36,224 | -1.49(-2.29%) |
Jul 31, 2024 | 64.72 | 66.03 | 64.10 | 65.10 | 35,139 | +0.61(+0.95%) |
Jul 30, 2024 | 64.25 | 64.68 | 63.51 | 64.49 | 11,019 | -0.11(-0.17%) |
Jul 29, 2024 | 66.00 | 66.00 | 64.18 | 64.60 | 15,291 | -1.68(-2.53%) |
Jul 26, 2024 | 66.31 | 66.41 | 65.76 | 66.28 | 12,668 | +1.05(+1.61%) |
Jul 25, 2024 | 64.30 | 66.30 | 64.10 | 65.23 | 20,562 | +1.45(+2.27%) |
Jul 24, 2024 | 64.36 | 65.50 | 63.71 | 63.78 | 14,727 | -0.82(-1.27%) |
Jul 23, 2024 | 63.53 | 65.36 | 63.53 | 64.60 | 15,913 | +0.75(+1.17%) |
Jul 22, 2024 | 62.00 | 64.16 | 61.89 | 63.85 | 17,620 | +1.39(+2.23%) |
Jul 19, 2024 | 64.72 | 64.89 | 62.10 | 62.46 | 22,960 | -1.65(-2.57%) |
Jul 18, 2024 | 63.99 | 64.88 | 63.91 | 64.11 | 20,451 | -0.09(-0.14%) |
Jul 17, 2024 | 64.08 | 65.36 | 63.99 | 64.20 | 18,316 | +0.09(+0.14%) |
Jul 16, 2024 | 62.34 | 64.76 | 62.34 | 64.11 | 31,359 | +2.11(+3.40%) |
Jul 15, 2024 | 62.82 | 63.14 | 61.90 | 62.00 | 29,539 | -0.29(-0.47%) |
Jul 12, 2024 | 62.85 | 64.02 | 62.05 | 62.29 | 33,818 | +0.07(+0.11%) |
Jul 11, 2024 | 60.55 | 62.87 | 60.55 | 62.22 | 29,656 | +2.82(+4.75%) |
Jul 10, 2024 | 59.91 | 60.16 | 58.95 | 59.40 | 32,895 | -0.40(-0.67%) |
Jul 09, 2024 | 61.00 | 61.01 | 59.42 | 59.80 | 13,359 | -1.22(-2.00%) |
Jul 08, 2024 | 60.51 | 62.44 | 60.51 | 61.02 | 17,129 | +0.10(+0.16%) |
Jul 05, 2024 | 61.41 | 61.58 | 60.30 | 60.92 | 25,002 | -0.74(-1.20%) |
Jul 03, 2024 | 61.64 | 61.72 | 61.00 | 61.66 | 12,987 | -0.04(-0.06%) |
Jul 02, 2024 | 62.00 | 62.85 | 61.53 | 61.70 | 23,463 | -0.50(-0.80%) |
Jul 01, 2024 | 64.12 | 64.50 | 62.09 | 62.20 | 37,691 | -1.89(-2.95%) |
Jun 28, 2024 | 64.79 | 64.79 | 62.37 | 64.09 | 266,343 | -0.11(-0.17%) |
Jun 27, 2024 | 63.60 | 65.36 | 63.60 | 64.20 | 27,982 | +1.27(+2.02%) |
Jun 26, 2024 | 62.26 | 64.08 | 62.26 | 62.93 | 40,738 | +0.07(+0.11%) |
Jun 25, 2024 | 64.06 | 64.06 | 62.52 | 62.86 | 15,323 | -0.73(-1.15%) |
Jun 24, 2024 | 62.52 | 64.72 | 62.09 | 63.59 | 34,219 | +1.07(+1.71%) |
Jun 21, 2024 | 63.83 | 63.83 | 61.41 | 62.52 | 47,798 | -1.66(-2.59%) |
Jun 20, 2024 | 66.12 | 66.65 | 64.14 | 64.18 | 12,737 | -1.30(-1.99%) |
Jun 18, 2024 | 65.07 | 66.89 | 64.96 | 65.48 | 28,270 | -0.08(-0.12%) |
Jun 17, 2024 | 66.41 | 66.41 | 64.65 | 65.56 | 21,297 | -1.33(-1.99%) |
Jun 14, 2024 | 69.46 | 69.46 | 66.74 | 66.89 | 23,399 | -2.47(-3.56%) |
Jun 13, 2024 | 72.06 | 72.06 | 69.15 | 69.36 | 9,126 | -2.73(-3.79%) |
Jun 12, 2024 | 72.63 | 73.39 | 72.00 | 72.09 | 22,881 | +0.38(+0.53%) |
Jun 11, 2024 | 70.26 | 72.07 | 69.76 | 71.71 | 15,567 | +0.94(+1.33%) |
Jun 10, 2024 | 70.13 | 71.00 | 68.16 | 70.77 | 30,400 | +0.64(+0.91%) |
Jun 07, 2024 | 78.00 | 78.25 | 68.01 | 70.13 | 51,435 | -12.81(-15.44%) |
Jun 06, 2024 | 83.00 | 85.00 | 82.24 | 82.94 | 17,908 | -0.21(-0.25%) |
Jun 05, 2024 | 84.68 | 84.68 | 82.90 | 83.15 | 23,844 | -0.42(-0.50%) |
Jun 04, 2024 | 84.90 | 85.30 | 83.24 | 83.57 | 13,512 | -2.16(-2.52%) |