Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 63.33 | 64.50 | 63.09 | 63.40 | 1,518,835 | -0.35(-0.55%) |
Aug 15, 2024 | 61.73 | 64.30 | 61.28 | 63.75 | 1,678,198 | +3.29(+5.44%) |
Aug 14, 2024 | 61.94 | 62.62 | 60.37 | 60.46 | 1,017,821 | -0.96(-1.56%) |
Aug 13, 2024 | 59.49 | 61.68 | 59.43 | 61.42 | 1,494,238 | +2.25(+3.80%) |
Aug 12, 2024 | 60.42 | 61.19 | 58.91 | 59.17 | 1,663,846 | -1.53(-2.52%) |
Aug 09, 2024 | 60.55 | 61.86 | 60.00 | 60.70 | 1,836,974 | +0.00(+0.00%) |
Aug 08, 2024 | 61.01 | 62.49 | 59.46 | 60.70 | 2,552,123 | +0.63(+1.05%) |
Aug 07, 2024 | 61.04 | 62.70 | 58.68 | 60.07 | 6,828,572 | -16.49(-21.54%) |
Aug 06, 2024 | 74.96 | 78.18 | 74.28 | 76.56 | 1,683,686 | +1.11(+1.47%) |
Aug 05, 2024 | 72.63 | 76.65 | 72.20 | 75.45 | 1,054,175 | -1.81(-2.34%) |
Aug 02, 2024 | 78.12 | 78.12 | 75.30 | 77.26 | 925,535 | -3.17(-3.94%) |
Aug 01, 2024 | 84.17 | 85.14 | 79.85 | 80.43 | 1,071,646 | -3.20(-3.83%) |
Jul 31, 2024 | 85.00 | 86.56 | 83.41 | 83.63 | 899,702 | -0.87(-1.03%) |
Jul 30, 2024 | 83.88 | 84.82 | 83.08 | 84.50 | 859,673 | +0.91(+1.09%) |
Jul 29, 2024 | 82.83 | 84.25 | 82.39 | 83.59 | 904,319 | +1.09(+1.32%) |
Jul 26, 2024 | 80.71 | 83.73 | 80.41 | 82.50 | 1,012,631 | +4.02(+5.12%) |
Jul 25, 2024 | 77.07 | 80.12 | 76.88 | 78.48 | 781,867 | +1.98(+2.59%) |
Jul 24, 2024 | 78.88 | 79.85 | 76.42 | 76.50 | 1,129,719 | -3.05(-3.83%) |
Jul 23, 2024 | 80.15 | 80.62 | 79.36 | 79.55 | 1,082,063 | -2.17(-2.66%) |
Jul 22, 2024 | 82.11 | 82.15 | 79.78 | 81.72 | 903,883 | +0.57(+0.70%) |
Jul 19, 2024 | 82.70 | 82.70 | 80.86 | 81.15 | 771,416 | -1.66(-2.00%) |
Jul 18, 2024 | 83.64 | 86.34 | 82.33 | 82.81 | 900,662 | -0.53(-0.64%) |
Jul 17, 2024 | 84.37 | 85.38 | 83.31 | 83.34 | 753,719 | -2.48(-2.89%) |
Jul 16, 2024 | 82.32 | 85.92 | 82.04 | 85.82 | 1,076,876 | +4.50(+5.53%) |
Jul 15, 2024 | 82.10 | 82.79 | 81.24 | 81.32 | 1,443,184 | -0.23(-0.28%) |
Jul 12, 2024 | 78.92 | 82.11 | 78.69 | 81.55 | 1,629,750 | +3.17(+4.04%) |
Jul 11, 2024 | 76.40 | 78.83 | 75.94 | 78.38 | 1,302,881 | +3.60(+4.81%) |
Jul 10, 2024 | 73.15 | 74.99 | 73.15 | 74.78 | 1,112,839 | +1.86(+2.55%) |
Jul 09, 2024 | 71.40 | 74.18 | 71.11 | 72.92 | 1,505,774 | +1.96(+2.76%) |
Jul 08, 2024 | 71.71 | 72.33 | 70.50 | 70.96 | 853,392 | -0.07(-0.10%) |
Jul 05, 2024 | 70.64 | 71.14 | 69.85 | 71.03 | 1,078,549 | +0.09(+0.13%) |
Jul 03, 2024 | 71.72 | 71.87 | 69.99 | 70.94 | 1,183,652 | -1.65(-2.27%) |
Jul 02, 2024 | 72.62 | 73.50 | 72.35 | 72.59 | 792,689 | -0.06(-0.08%) |
Jul 01, 2024 | 74.55 | 75.05 | 71.94 | 72.65 | 1,153,439 | -1.47(-1.98%) |
Jun 28, 2024 | 74.57 | 75.44 | 73.51 | 74.12 | 1,405,637 | -0.20(-0.27%) |
Jun 27, 2024 | 74.22 | 75.00 | 73.80 | 74.32 | 850,074 | -0.22(-0.30%) |
Jun 26, 2024 | 74.75 | 75.29 | 74.09 | 74.54 | 893,200 | +0.00(+0.00%) |
Jun 25, 2024 | 77.19 | 77.19 | 73.40 | 74.54 | 1,692,745 | -4.39(-5.56%) |
Jun 24, 2024 | 78.27 | 79.87 | 77.87 | 78.93 | 1,469,394 | +0.92(+1.18%) |
Jun 21, 2024 | 83.72 | 84.05 | 76.15 | 78.01 | 3,752,853 | -6.01(-7.15%) |
Jun 20, 2024 | 83.53 | 84.89 | 82.92 | 84.02 | 834,276 | -0.15(-0.18%) |
Jun 18, 2024 | 83.46 | 84.20 | 82.09 | 84.17 | 760,059 | +0.46(+0.55%) |
Jun 17, 2024 | 84.19 | 84.19 | 82.77 | 83.71 | 723,694 | -0.77(-0.91%) |
Jun 14, 2024 | 85.12 | 85.67 | 83.20 | 84.48 | 568,237 | -1.91(-2.21%) |
Jun 13, 2024 | 85.70 | 86.90 | 84.58 | 86.39 | 629,336 | +0.60(+0.70%) |
Jun 12, 2024 | 84.79 | 87.43 | 84.79 | 85.79 | 969,691 | +4.27(+5.24%) |
Jun 11, 2024 | 81.29 | 81.57 | 79.94 | 81.52 | 636,232 | +0.02(+0.02%) |
Jun 10, 2024 | 79.53 | 81.86 | 79.53 | 81.50 | 643,670 | +1.37(+1.71%) |
Jun 07, 2024 | 80.71 | 81.62 | 79.79 | 80.13 | 687,291 | -1.58(-1.93%) |
Jun 06, 2024 | 82.27 | 82.57 | 81.48 | 81.71 | 593,195 | -1.18(-1.42%) |
Jun 05, 2024 | 82.84 | 83.50 | 82.36 | 82.89 | 964,719 | +0.37(+0.45%) |
Jun 04, 2024 | 84.00 | 84.63 | 82.31 | 82.52 | 746,254 | -1.86(-2.20%) |