Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 68.57 | 70.15 | 68.30 | 69.87 | 206,960 | +1.22(+1.78%) |
Aug 16, 2024 | 67.90 | 68.89 | 67.39 | 68.65 | 221,527 | +1.00(+1.48%) |
Aug 15, 2024 | 67.51 | 67.91 | 66.20 | 67.65 | 88,984 | +0.31(+0.46%) |
Aug 14, 2024 | 67.08 | 67.72 | 66.24 | 67.34 | 136,354 | +0.10(+0.15%) |
Aug 13, 2024 | 66.74 | 67.66 | 66.54 | 67.24 | 167,464 | +0.11(+0.16%) |
Aug 12, 2024 | 65.98 | 67.47 | 65.88 | 67.13 | 113,107 | +1.67(+2.55%) |
Aug 09, 2024 | 66.09 | 66.09 | 64.46 | 65.46 | 74,920 | -0.15(-0.23%) |
Aug 08, 2024 | 64.25 | 65.91 | 63.80 | 65.61 | 134,420 | +1.79(+2.80%) |
Aug 07, 2024 | 66.23 | 66.36 | 63.55 | 63.82 | 109,988 | -1.74(-2.65%) |
Aug 06, 2024 | 64.57 | 66.29 | 64.30 | 65.56 | 148,107 | -1.67(-2.48%) |
Aug 02, 2024 | 67.23 | 0 | -1.53(-2.23%) | |||
Aug 01, 2024 | 67.95 | 69.16 | 67.43 | 68.76 | 229,461 | +1.00(+1.48%) |
Jul 31, 2024 | 66.44 | 68.08 | 66.44 | 67.76 | 301,180 | +2.12(+3.23%) |
Jul 30, 2024 | 65.89 | 65.98 | 64.80 | 65.64 | 120,983 | +0.14(+0.21%) |
Jul 29, 2024 | 64.91 | 65.50 | 64.63 | 65.50 | 83,972 | +0.87(+1.35%) |
Jul 26, 2024 | 64.47 | 65.30 | 63.74 | 64.63 | 192,329 | +1.41(+2.23%) |
Jul 25, 2024 | 63.10 | 64.08 | 61.94 | 63.22 | 233,321 | -2.63(-3.99%) |
Jul 24, 2024 | 65.30 | 66.60 | 65.10 | 65.85 | 283,577 | +0.94(+1.45%) |
Jul 23, 2024 | 64.92 | 65.33 | 64.35 | 64.91 | 116,901 | -0.15(-0.23%) |
Jul 22, 2024 | 64.40 | 65.08 | 64.18 | 65.06 | 137,195 | +0.46(+0.71%) |
Jul 19, 2024 | 63.75 | 65.00 | 62.97 | 64.60 | 135,579 | -0.60(-0.92%) |
Jul 18, 2024 | 66.03 | 66.44 | 64.98 | 65.20 | 158,248 | -0.85(-1.29%) |
Jul 17, 2024 | 66.27 | 66.91 | 65.91 | 66.05 | 213,364 | -0.05(-0.08%) |
Jul 16, 2024 | 65.00 | 66.50 | 64.96 | 66.10 | 238,045 | +1.40(+2.16%) |
Jul 15, 2024 | 64.57 | 65.75 | 64.25 | 64.70 | 200,038 | -0.08(-0.12%) |
Jul 12, 2024 | 63.65 | 65.43 | 63.65 | 64.78 | 161,879 | +0.51(+0.79%) |
Jul 11, 2024 | 63.00 | 64.36 | 61.64 | 64.27 | 221,390 | +2.39(+3.86%) |
Jul 10, 2024 | 60.84 | 62.35 | 60.84 | 61.88 | 188,437 | +2.05(+3.43%) |
Jul 09, 2024 | 60.26 | 60.42 | 59.70 | 59.83 | 61,739 | -0.33(-0.55%) |
Jul 08, 2024 | 60.34 | 60.42 | 59.40 | 60.16 | 113,204 | -0.52(-0.86%) |
Jul 05, 2024 | 59.93 | 60.90 | 59.92 | 60.68 | 177,048 | +1.45(+2.45%) |
Jul 04, 2024 | 58.65 | 59.42 | 58.65 | 59.23 | 20,851 | +0.17(+0.29%) |
Jul 03, 2024 | 57.75 | 59.50 | 57.73 | 59.06 | 149,560 | +1.99(+3.49%) |
Jul 02, 2024 | 56.94 | 57.91 | 56.52 | 57.07 | 110,544 | -0.18(-0.31%) |
Jun 28, 2024 | 57.25 | 0 | -0.11(-0.19%) | |||
Jun 27, 2024 | 57.31 | 57.67 | 57.20 | 57.36 | 92,797 | +0.49(+0.86%) |
Jun 26, 2024 | 56.71 | 57.07 | 56.50 | 56.87 | 133,910 | -0.38(-0.66%) |
Jun 25, 2024 | 57.98 | 58.08 | 57.15 | 57.25 | 124,233 | -0.97(-1.67%) |
Jun 24, 2024 | 58.00 | 58.86 | 57.85 | 58.22 | 111,950 | +0.35(+0.60%) |
Jun 21, 2024 | 58.57 | 58.73 | 57.85 | 57.87 | 174,012 | -0.68(-1.16%) |
Jun 20, 2024 | 57.23 | 59.00 | 57.23 | 58.55 | 246,228 | +1.87(+3.30%) |
Jun 19, 2024 | 56.50 | 57.01 | 56.50 | 56.68 | 53,167 | -0.60(-1.05%) |
Jun 18, 2024 | 56.21 | 57.54 | 56.20 | 57.28 | 172,147 | +1.01(+1.79%) |
Jun 17, 2024 | 56.23 | 56.57 | 55.96 | 56.27 | 138,939 | +0.21(+0.37%) |
Jun 14, 2024 | 56.20 | 56.56 | 55.80 | 56.06 | 172,117 | +0.30(+0.54%) |
Jun 13, 2024 | 55.65 | 56.48 | 55.20 | 55.76 | 98,498 | -0.50(-0.89%) |
Jun 12, 2024 | 56.75 | 57.18 | 55.87 | 56.26 | 132,186 | +0.35(+0.63%) |
Jun 11, 2024 | 56.25 | 56.26 | 55.25 | 55.91 | 115,319 | -0.89(-1.57%) |
Jun 10, 2024 | 55.59 | 56.85 | 55.31 | 56.80 | 138,435 | +1.23(+2.21%) |
Jun 07, 2024 | 56.00 | 56.59 | 55.29 | 55.57 | 182,103 | -2.50(-4.31%) |
Jun 06, 2024 | 56.22 | 58.16 | 55.72 | 58.07 | 151,710 | +1.82(+3.24%) |
Jun 05, 2024 | 55.59 | 56.28 | 55.21 | 56.25 | 113,441 | +0.80(+1.44%) |
Jun 04, 2024 | 56.14 | 56.14 | 54.82 | 55.45 | 218,818 | -1.68(-2.94%) |