Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 75.21 | 75.87 | 74.12 | 74.95 | 440,942 | -0.24(-0.32%) |
Aug 19, 2024 | 74.32 | 75.29 | 72.52 | 75.19 | 540,429 | +0.72(+0.97%) |
Aug 16, 2024 | 73.74 | 75.99 | 73.57 | 74.47 | 701,691 | +0.34(+0.46%) |
Aug 15, 2024 | 73.50 | 74.53 | 72.76 | 74.13 | 562,912 | +1.46(+2.01%) |
Aug 14, 2024 | 72.91 | 73.08 | 71.98 | 72.67 | 941,886 | -0.36(-0.49%) |
Aug 13, 2024 | 71.47 | 73.41 | 70.91 | 73.03 | 908,394 | +2.05(+2.89%) |
Aug 12, 2024 | 71.51 | 71.87 | 70.52 | 70.98 | 703,178 | -0.60(-0.84%) |
Aug 09, 2024 | 71.68 | 72.70 | 70.27 | 71.58 | 869,986 | -0.12(-0.17%) |
Aug 08, 2024 | 70.67 | 71.76 | 70.67 | 71.70 | 722,562 | +0.96(+1.36%) |
Aug 07, 2024 | 70.73 | 72.06 | 70.61 | 70.74 | 793,018 | -0.20(-0.28%) |
Aug 06, 2024 | 70.97 | 73.04 | 68.37 | 70.94 | 730,225 | -0.08(-0.11%) |
Aug 05, 2024 | 71.93 | 71.93 | 68.91 | 71.02 | 1,165,645 | -1.35(-1.87%) |
Aug 02, 2024 | 73.69 | 74.38 | 70.36 | 72.37 | 1,685,232 | -1.72(-2.32%) |
Aug 01, 2024 | 69.26 | 75.81 | 68.06 | 74.09 | 3,828,475 | +9.24(+14.25%) |
Jul 31, 2024 | 67.69 | 67.69 | 64.73 | 64.85 | 1,393,976 | -2.53(-3.75%) |
Jul 30, 2024 | 65.53 | 67.82 | 65.20 | 67.38 | 1,405,689 | +1.85(+2.82%) |
Jul 29, 2024 | 66.27 | 66.36 | 65.18 | 65.53 | 1,565,984 | -1.06(-1.59%) |
Jul 26, 2024 | 65.66 | 67.11 | 65.42 | 66.59 | 1,592,338 | +1.53(+2.35%) |
Jul 25, 2024 | 66.46 | 66.87 | 64.66 | 65.06 | 1,429,004 | -1.22(-1.84%) |
Jul 24, 2024 | 65.81 | 67.15 | 65.03 | 66.28 | 2,072,222 | +0.63(+0.96%) |
Jul 23, 2024 | 65.74 | 67.03 | 65.21 | 65.65 | 1,004,037 | +0.30(+0.46%) |
Jul 22, 2024 | 65.38 | 65.82 | 64.53 | 65.35 | 736,970 | +0.19(+0.29%) |
Jul 19, 2024 | 66.49 | 66.49 | 64.91 | 65.16 | 536,620 | -1.28(-1.93%) |
Jul 18, 2024 | 67.25 | 68.90 | 66.38 | 66.44 | 456,980 | -0.79(-1.18%) |
Jul 17, 2024 | 68.46 | 69.83 | 67.14 | 67.23 | 1,006,111 | -1.25(-1.83%) |
Jul 16, 2024 | 65.47 | 68.54 | 64.72 | 68.48 | 1,194,006 | +3.30(+5.06%) |
Jul 15, 2024 | 66.98 | 67.07 | 64.86 | 65.18 | 873,757 | -2.01(-2.99%) |
Jul 12, 2024 | 67.36 | 68.87 | 67.16 | 67.19 | 717,446 | +0.08(+0.12%) |
Jul 11, 2024 | 64.57 | 67.16 | 64.33 | 67.11 | 871,325 | +2.95(+4.60%) |
Jul 10, 2024 | 65.45 | 66.11 | 64.11 | 64.16 | 1,171,548 | -1.27(-1.94%) |
Jul 09, 2024 | 65.57 | 65.92 | 64.66 | 65.43 | 668,597 | -0.21(-0.32%) |
Jul 08, 2024 | 65.97 | 66.62 | 64.98 | 65.64 | 664,376 | -0.29(-0.44%) |
Jul 05, 2024 | 66.69 | 67.00 | 65.47 | 65.93 | 361,933 | -0.81(-1.21%) |
Jul 03, 2024 | 66.64 | 67.07 | 65.72 | 66.74 | 344,437 | +0.62(+0.94%) |
Jul 02, 2024 | 66.99 | 67.00 | 65.27 | 66.12 | 662,965 | -0.89(-1.33%) |
Jul 01, 2024 | 67.53 | 68.41 | 66.95 | 67.01 | 674,427 | -0.53(-0.78%) |
Jun 28, 2024 | 68.06 | 68.50 | 66.41 | 67.54 | 1,071,255 | -0.50(-0.73%) |
Jun 27, 2024 | 67.03 | 68.06 | 66.23 | 68.04 | 655,531 | +0.96(+1.43%) |
Jun 26, 2024 | 67.12 | 67.31 | 66.00 | 67.08 | 593,881 | -0.39(-0.58%) |
Jun 25, 2024 | 68.80 | 69.18 | 66.00 | 67.47 | 587,429 | -1.33(-1.93%) |
Jun 24, 2024 | 68.83 | 69.14 | 67.73 | 68.80 | 759,685 | +0.18(+0.26%) |
Jun 21, 2024 | 67.87 | 69.42 | 67.36 | 68.62 | 1,081,055 | +1.02(+1.51%) |
Jun 20, 2024 | 68.29 | 69.55 | 67.46 | 67.60 | 968,484 | -0.69(-1.01%) |
Jun 18, 2024 | 66.01 | 69.01 | 65.73 | 68.29 | 956,117 | +2.49(+3.78%) |
Jun 17, 2024 | 65.11 | 65.86 | 64.87 | 65.80 | 785,220 | +0.40(+0.61%) |
Jun 14, 2024 | 66.00 | 66.05 | 64.67 | 65.40 | 909,494 | -0.94(-1.42%) |
Jun 13, 2024 | 67.55 | 67.55 | 66.22 | 66.34 | 794,978 | -1.47(-2.17%) |
Jun 12, 2024 | 68.80 | 69.72 | 67.75 | 67.81 | 490,261 | -0.70(-1.02%) |
Jun 11, 2024 | 69.40 | 69.40 | 68.05 | 68.51 | 503,909 | -1.08(-1.55%) |
Jun 10, 2024 | 68.83 | 69.88 | 68.22 | 69.59 | 578,241 | +0.17(+0.24%) |
Jun 07, 2024 | 71.47 | 71.47 | 69.27 | 69.42 | 714,026 | -2.36(-3.29%) |
Jun 06, 2024 | 71.23 | 72.50 | 71.08 | 71.78 | 1,136,619 | +0.52(+0.73%) |
Jun 05, 2024 | 70.37 | 71.61 | 70.03 | 71.26 | 848,177 | +1.16(+1.65%) |
Jun 04, 2024 | 68.42 | 70.34 | 67.92 | 70.10 | 1,123,207 | +1.59(+2.32%) |