Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 66.34 | 66.52 | 65.89 | 66.32 | 195,515 | -0.19(-0.28%) |
Aug 26, 2024 | 67.00 | 67.23 | 66.40 | 66.50 | 221,414 | -0.42(-0.62%) |
Aug 23, 2024 | 66.06 | 67.02 | 65.97 | 66.92 | 618,254 | +1.06(+1.61%) |
Aug 22, 2024 | 66.16 | 66.56 | 65.68 | 65.86 | 257,718 | -0.31(-0.47%) |
Aug 21, 2024 | 65.96 | 66.36 | 65.94 | 66.17 | 414,137 | +0.35(+0.53%) |
Aug 20, 2024 | 66.32 | 66.34 | 65.76 | 65.82 | 367,769 | -0.49(-0.74%) |
Aug 19, 2024 | 65.43 | 66.31 | 65.43 | 66.31 | 180,355 | +0.82(+1.25%) |
Aug 16, 2024 | 65.34 | 65.65 | 65.10 | 65.49 | 320,000 | +0.02(+0.03%) |
Aug 15, 2024 | 65.02 | 66.00 | 65.02 | 65.47 | 503,528 | +1.10(+1.71%) |
Aug 14, 2024 | 64.10 | 64.46 | 63.94 | 64.37 | 119,509 | +0.26(+0.41%) |
Aug 13, 2024 | 63.62 | 64.16 | 63.40 | 64.11 | 542,060 | +0.74(+1.17%) |
Aug 12, 2024 | 63.64 | 63.75 | 63.13 | 63.37 | 205,341 | -0.27(-0.42%) |
Aug 09, 2024 | 64.02 | 64.06 | 63.27 | 63.64 | 1,353,090 | -0.56(-0.87%) |
Aug 08, 2024 | 62.98 | 64.24 | 62.94 | 64.20 | 446,325 | +1.73(+2.77%) |
Aug 07, 2024 | 63.48 | 64.20 | 62.42 | 62.47 | 708,214 | -0.53(-0.84%) |
Aug 06, 2024 | 62.12 | 63.74 | 61.77 | 63.00 | 608,365 | +1.65(+2.69%) |
Aug 05, 2024 | 60.34 | 62.09 | 60.10 | 61.35 | 485,985 | -1.28(-2.04%) |
Aug 02, 2024 | 63.57 | 63.57 | 61.88 | 62.63 | 923,128 | -1.90(-2.94%) |
Aug 01, 2024 | 66.45 | 66.82 | 64.26 | 64.53 | 483,906 | -1.45(-2.20%) |
Jul 31, 2024 | 65.73 | 66.88 | 65.45 | 65.98 | 789,606 | +0.51(+0.78%) |
Jul 30, 2024 | 65.10 | 66.15 | 65.10 | 65.47 | 473,832 | +0.54(+0.83%) |
Jul 29, 2024 | 65.45 | 65.75 | 64.92 | 64.93 | 305,724 | -0.28(-0.43%) |
Jul 26, 2024 | 65.38 | 65.76 | 64.87 | 65.21 | 394,016 | +0.12(+0.18%) |
Jul 25, 2024 | 64.30 | 66.58 | 64.12 | 65.09 | 1,767,330 | +0.63(+0.98%) |
Jul 24, 2024 | 64.95 | 65.24 | 64.20 | 64.46 | 786,771 | -0.79(-1.21%) |
Jul 23, 2024 | 65.69 | 65.92 | 65.17 | 65.25 | 475,429 | -1.30(-1.95%) |
Jul 22, 2024 | 66.47 | 66.77 | 65.75 | 66.55 | 297,772 | +0.21(+0.32%) |
Jul 19, 2024 | 66.23 | 66.46 | 65.70 | 66.34 | 474,817 | +0.27(+0.41%) |
Jul 18, 2024 | 67.32 | 67.49 | 65.88 | 66.07 | 595,553 | -1.28(-1.90%) |
Jul 17, 2024 | 68.12 | 68.36 | 67.32 | 67.35 | 368,411 | -1.54(-2.24%) |
Jul 16, 2024 | 66.93 | 69.00 | 66.93 | 68.89 | 802,624 | +2.21(+3.31%) |
Jul 15, 2024 | 65.98 | 66.89 | 65.60 | 66.68 | 476,154 | +0.98(+1.49%) |
Jul 12, 2024 | 65.47 | 66.24 | 65.47 | 65.70 | 525,407 | +0.20(+0.31%) |
Jul 11, 2024 | 63.84 | 65.56 | 63.59 | 65.50 | 722,385 | +1.57(+2.46%) |
Jul 10, 2024 | 64.11 | 64.11 | 63.47 | 63.93 | 435,604 | +0.09(+0.14%) |
Jul 09, 2024 | 64.27 | 64.34 | 63.80 | 63.84 | 276,556 | -0.54(-0.84%) |
Jul 08, 2024 | 64.72 | 64.85 | 64.05 | 64.38 | 385,839 | -0.21(-0.33%) |
Jul 05, 2024 | 64.97 | 65.02 | 64.28 | 64.59 | 243,379 | -0.46(-0.71%) |
Jul 03, 2024 | 64.83 | 65.61 | 64.83 | 65.05 | 149,258 | +0.21(+0.32%) |
Jul 02, 2024 | 64.71 | 64.97 | 64.33 | 64.84 | 315,119 | +0.01(+0.02%) |
Jul 01, 2024 | 65.43 | 65.48 | 64.44 | 64.83 | 311,186 | -0.60(-0.92%) |
Jun 28, 2024 | 64.74 | 65.66 | 64.74 | 65.43 | 451,266 | +0.89(+1.38%) |
Jun 27, 2024 | 64.74 | 64.77 | 64.30 | 64.54 | 352,840 | -0.24(-0.37%) |
Jun 26, 2024 | 64.43 | 65.08 | 64.29 | 64.78 | 625,920 | +0.51(+0.79%) |
Jun 25, 2024 | 64.79 | 64.79 | 63.71 | 64.27 | 310,095 | -0.42(-0.65%) |
Jun 24, 2024 | 64.31 | 65.25 | 64.31 | 64.69 | 274,224 | +0.43(+0.67%) |
Jun 21, 2024 | 64.29 | 64.42 | 63.73 | 64.26 | 268,808 | +0.04(+0.06%) |
Jun 20, 2024 | 63.63 | 64.34 | 63.63 | 64.22 | 337,210 | +0.47(+0.74%) |
Jun 18, 2024 | 63.86 | 64.25 | 63.74 | 63.75 | 241,423 | -0.11(-0.17%) |
Jun 17, 2024 | 63.18 | 63.91 | 63.12 | 63.86 | 278,641 | +0.41(+0.65%) |
Jun 14, 2024 | 63.60 | 63.60 | 62.31 | 63.45 | 764,814 | -0.62(-0.97%) |
Jun 13, 2024 | 65.05 | 65.05 | 63.61 | 64.07 | 518,687 | -1.04(-1.60%) |
Jun 12, 2024 | 65.13 | 65.79 | 64.82 | 65.11 | 711,882 | +0.83(+1.29%) |
Jun 11, 2024 | 64.31 | 64.35 | 63.86 | 64.28 | 278,517 | -0.40(-0.62%) |
Jun 10, 2024 | 64.22 | 64.81 | 64.14 | 64.68 | 331,370 | +0.34(+0.53%) |
Jun 07, 2024 | 64.13 | 64.74 | 63.98 | 64.34 | 551,524 | -0.10(-0.16%) |
Jun 06, 2024 | 64.21 | 64.65 | 64.09 | 64.45 | 543,640 | +0.41(+0.65%) |
Jun 05, 2024 | 63.46 | 64.12 | 63.20 | 64.03 | 584,135 | +0.84(+1.33%) |
Jun 04, 2024 | 63.59 | 64.31 | 63.07 | 63.20 | 886,156 | -0.16(-0.25%) |