Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 73.71 | 73.97 | 72.70 | 73.57 | 952,316 | +0.09(+0.12%) |
Aug 16, 2024 | 73.12 | 74.06 | 72.88 | 73.48 | 1,149,316 | +0.36(+0.49%) |
Aug 15, 2024 | 73.00 | 73.73 | 71.46 | 73.12 | 1,366,156 | +0.87(+1.20%) |
Aug 14, 2024 | 72.77 | 74.27 | 70.73 | 72.25 | 2,928,689 | +5.17(+7.71%) |
Aug 13, 2024 | 65.91 | 67.34 | 65.82 | 67.08 | 1,596,256 | +1.49(+2.27%) |
Aug 12, 2024 | 65.41 | 65.88 | 64.92 | 65.59 | 1,174,957 | +0.26(+0.40%) |
Aug 09, 2024 | 64.96 | 65.89 | 64.15 | 65.33 | 638,361 | +0.27(+0.42%) |
Aug 08, 2024 | 64.80 | 65.95 | 64.57 | 65.06 | 916,878 | +0.67(+1.04%) |
Aug 07, 2024 | 64.90 | 65.72 | 64.28 | 64.39 | 1,002,222 | +0.13(+0.20%) |
Aug 06, 2024 | 63.88 | 65.24 | 63.35 | 64.26 | 1,198,546 | +0.75(+1.18%) |
Aug 05, 2024 | 65.00 | 65.19 | 63.24 | 63.51 | 1,612,234 | -3.19(-4.78%) |
Aug 02, 2024 | 67.67 | 67.67 | 66.07 | 66.70 | 1,064,606 | -1.61(-2.36%) |
Aug 01, 2024 | 69.25 | 69.99 | 67.71 | 68.31 | 1,012,461 | -0.69(-1.00%) |
Jul 31, 2024 | 69.00 | 69.72 | 68.37 | 69.00 | 1,101,400 | +0.19(+0.28%) |
Jul 30, 2024 | 66.64 | 69.27 | 66.45 | 68.81 | 1,295,948 | +2.49(+3.75%) |
Jul 29, 2024 | 66.06 | 66.71 | 65.88 | 66.32 | 1,131,270 | -0.25(-0.38%) |
Jul 26, 2024 | 65.89 | 66.86 | 65.75 | 66.57 | 1,197,260 | +1.30(+1.99%) |
Jul 25, 2024 | 63.74 | 65.68 | 63.55 | 65.27 | 1,377,042 | +1.74(+2.74%) |
Jul 24, 2024 | 66.55 | 66.63 | 63.37 | 63.53 | 2,342,328 | -4.15(-6.13%) |
Jul 23, 2024 | 66.41 | 67.87 | 66.17 | 67.68 | 1,125,542 | +1.20(+1.81%) |
Jul 22, 2024 | 64.93 | 66.65 | 64.69 | 66.48 | 951,772 | +1.18(+1.81%) |
Jul 19, 2024 | 65.74 | 65.74 | 65.11 | 65.30 | 714,684 | -0.40(-0.61%) |
Jul 18, 2024 | 65.96 | 66.53 | 65.51 | 65.70 | 1,047,866 | -0.70(-1.05%) |
Jul 17, 2024 | 64.64 | 66.55 | 64.60 | 66.40 | 1,767,924 | +1.87(+2.90%) |
Jul 16, 2024 | 64.30 | 64.77 | 63.90 | 64.53 | 1,245,295 | +0.58(+0.91%) |
Jul 15, 2024 | 63.57 | 64.41 | 63.38 | 63.95 | 796,330 | +0.08(+0.13%) |
Jul 12, 2024 | 64.56 | 64.99 | 63.70 | 63.87 | 755,307 | -0.29(-0.45%) |
Jul 11, 2024 | 62.27 | 64.23 | 61.90 | 64.16 | 1,069,189 | +2.21(+3.57%) |
Jul 10, 2024 | 62.05 | 62.24 | 61.61 | 61.95 | 1,314,818 | +0.35(+0.57%) |
Jul 09, 2024 | 63.20 | 63.57 | 61.60 | 61.60 | 1,184,318 | -1.80(-2.84%) |
Jul 08, 2024 | 64.47 | 64.72 | 63.39 | 63.40 | 861,348 | -0.34(-0.53%) |
Jul 05, 2024 | 64.33 | 64.48 | 63.10 | 63.74 | 1,950,091 | -0.65(-1.01%) |
Jul 03, 2024 | 64.60 | 64.94 | 63.85 | 64.39 | 995,390 | -0.17(-0.26%) |
Jul 02, 2024 | 65.10 | 65.21 | 63.98 | 64.56 | 2,042,981 | -0.61(-0.94%) |
Jul 01, 2024 | 66.52 | 66.59 | 64.92 | 65.17 | 1,343,002 | -0.94(-1.42%) |
Jun 28, 2024 | 67.41 | 67.42 | 65.92 | 66.11 | 3,357,104 | -1.27(-1.88%) |
Jun 27, 2024 | 67.51 | 67.85 | 66.81 | 67.38 | 1,020,045 | -0.15(-0.22%) |
Jun 26, 2024 | 69.44 | 69.44 | 67.30 | 67.53 | 1,035,948 | -2.39(-3.42%) |
Jun 25, 2024 | 68.71 | 70.38 | 68.49 | 69.92 | 1,457,149 | +1.12(+1.63%) |
Jun 24, 2024 | 67.88 | 69.23 | 67.74 | 68.80 | 954,710 | +1.23(+1.82%) |
Jun 21, 2024 | 67.27 | 67.63 | 67.00 | 67.57 | 2,642,440 | +0.29(+0.43%) |
Jun 20, 2024 | 67.95 | 68.32 | 67.14 | 67.28 | 1,105,737 | -0.81(-1.19%) |
Jun 18, 2024 | 68.84 | 68.91 | 67.70 | 68.09 | 1,036,077 | -0.61(-0.89%) |
Jun 17, 2024 | 67.75 | 69.22 | 67.37 | 68.70 | 940,601 | +0.94(+1.39%) |
Jun 14, 2024 | 68.30 | 68.30 | 67.42 | 67.76 | 635,394 | -0.83(-1.21%) |
Jun 13, 2024 | 68.96 | 69.25 | 67.64 | 68.59 | 855,336 | -0.41(-0.59%) |
Jun 12, 2024 | 68.71 | 69.56 | 68.71 | 69.00 | 712,428 | +0.90(+1.32%) |
Jun 11, 2024 | 68.30 | 68.55 | 67.77 | 68.10 | 631,412 | -0.56(-0.82%) |
Jun 10, 2024 | 68.92 | 69.18 | 68.19 | 68.66 | 597,762 | -0.84(-1.21%) |
Jun 07, 2024 | 70.30 | 70.36 | 69.15 | 69.50 | 455,987 | -1.18(-1.67%) |
Jun 06, 2024 | 69.40 | 71.08 | 69.40 | 70.68 | 766,426 | +1.26(+1.82%) |
Jun 05, 2024 | 69.40 | 70.01 | 69.26 | 69.42 | 706,499 | +0.01(+0.01%) |
Jun 04, 2024 | 70.74 | 70.96 | 69.25 | 69.41 | 1,015,458 | -1.73(-2.43%) |