Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 66.64 | 66.90 | 65.45 | 66.35 | 558,973 | -0.65(-0.97%) |
Sep 10, 2024 | 67.40 | 68.01 | 66.81 | 67.00 | 518,011 | -0.43(-0.64%) |
Sep 09, 2024 | 67.90 | 68.43 | 67.33 | 67.43 | 527,684 | -0.39(-0.58%) |
Sep 06, 2024 | 68.84 | 69.26 | 67.68 | 67.82 | 440,128 | -1.06(-1.54%) |
Sep 05, 2024 | 70.10 | 70.21 | 68.75 | 68.88 | 796,191 | -1.00(-1.43%) |
Sep 04, 2024 | 70.34 | 71.70 | 69.84 | 69.88 | 424,930 | -0.66(-0.94%) |
Sep 03, 2024 | 70.01 | 70.70 | 69.21 | 70.54 | 537,129 | -0.44(-0.62%) |
Aug 30, 2024 | 71.20 | 71.78 | 69.77 | 70.98 | 454,129 | -0.05(-0.07%) |
Aug 29, 2024 | 70.92 | 71.91 | 70.18 | 71.03 | 329,357 | +0.34(+0.48%) |
Aug 28, 2024 | 70.53 | 71.72 | 70.53 | 70.69 | 938,179 | -0.40(-0.56%) |
Aug 27, 2024 | 71.73 | 71.97 | 69.67 | 71.09 | 702,984 | -1.23(-1.70%) |
Aug 26, 2024 | 72.20 | 73.05 | 71.65 | 72.32 | 549,586 | +0.54(+0.75%) |
Aug 23, 2024 | 69.90 | 72.72 | 69.54 | 71.78 | 412,975 | +2.46(+3.55%) |
Aug 22, 2024 | 70.33 | 70.74 | 69.11 | 69.32 | 725,301 | -1.00(-1.42%) |
Aug 21, 2024 | 71.64 | 71.85 | 69.69 | 70.32 | 1,195,783 | -0.89(-1.25%) |
Aug 20, 2024 | 71.56 | 71.87 | 70.43 | 71.21 | 585,986 | -0.48(-0.66%) |
Aug 19, 2024 | 71.60 | 72.06 | 71.02 | 71.69 | 447,202 | +0.09(+0.12%) |
Aug 16, 2024 | 71.59 | 72.82 | 70.69 | 71.60 | 610,100 | -0.31(-0.43%) |
Aug 15, 2024 | 71.13 | 72.26 | 69.93 | 71.91 | 967,496 | +2.12(+3.04%) |
Aug 14, 2024 | 70.24 | 70.57 | 68.60 | 69.79 | 611,025 | -0.43(-0.61%) |
Aug 13, 2024 | 68.60 | 70.34 | 67.89 | 70.21 | 628,679 | +1.92(+2.81%) |
Aug 12, 2024 | 69.09 | 70.07 | 68.14 | 68.29 | 467,147 | -1.16(-1.67%) |
Aug 09, 2024 | 70.39 | 70.39 | 68.71 | 69.45 | 388,024 | -0.69(-0.99%) |
Aug 08, 2024 | 68.62 | 70.20 | 68.35 | 70.14 | 749,138 | +2.18(+3.21%) |
Aug 07, 2024 | 71.18 | 72.11 | 67.68 | 67.96 | 717,196 | -1.92(-2.75%) |
Aug 06, 2024 | 69.88 | 71.89 | 68.61 | 69.88 | 805,681 | -0.16(-0.23%) |
Aug 05, 2024 | 67.56 | 70.74 | 67.34 | 70.04 | 1,509,627 | -0.94(-1.33%) |
Aug 02, 2024 | 72.95 | 72.95 | 69.66 | 70.98 | 1,179,714 | -3.53(-4.73%) |
Aug 01, 2024 | 77.76 | 78.98 | 74.22 | 74.51 | 2,230,092 | -3.35(-4.30%) |
Jul 31, 2024 | 72.31 | 81.34 | 72.31 | 77.86 | 3,997,825 | +8.28(+11.90%) |
Jul 30, 2024 | 69.87 | 70.64 | 68.76 | 69.58 | 835,109 | -0.18(-0.26%) |
Jul 29, 2024 | 69.98 | 70.63 | 69.01 | 69.76 | 647,248 | -0.19(-0.27%) |
Jul 26, 2024 | 69.18 | 70.48 | 68.81 | 69.94 | 1,086,955 | +2.27(+3.35%) |
Jul 25, 2024 | 65.75 | 68.41 | 65.03 | 67.68 | 599,927 | +1.66(+2.52%) |
Jul 24, 2024 | 68.07 | 68.58 | 65.86 | 66.01 | 648,561 | -2.13(-3.13%) |
Jul 23, 2024 | 67.96 | 68.80 | 67.03 | 68.14 | 766,566 | -0.39(-0.56%) |
Jul 22, 2024 | 67.16 | 68.70 | 65.49 | 68.53 | 650,000 | +1.97(+2.96%) |
Jul 19, 2024 | 66.53 | 66.71 | 64.66 | 66.56 | 644,574 | +0.02(+0.03%) |
Jul 18, 2024 | 66.66 | 69.34 | 66.11 | 66.54 | 853,021 | -0.07(-0.10%) |
Jul 17, 2024 | 65.43 | 67.03 | 65.13 | 66.61 | 1,054,218 | +0.53(+0.81%) |
Jul 16, 2024 | 61.60 | 66.33 | 61.60 | 66.07 | 1,618,842 | +4.63(+7.53%) |
Jul 15, 2024 | 62.76 | 63.18 | 61.28 | 61.45 | 1,090,403 | -1.51(-2.39%) |
Jul 12, 2024 | 62.99 | 64.71 | 62.89 | 62.95 | 979,846 | -0.30(-0.47%) |
Jul 11, 2024 | 62.26 | 63.40 | 61.44 | 63.25 | 1,035,662 | +2.54(+4.18%) |
Jul 10, 2024 | 61.02 | 61.54 | 59.49 | 60.71 | 775,420 | +0.23(+0.38%) |
Jul 09, 2024 | 61.64 | 61.90 | 60.35 | 60.48 | 514,317 | -1.12(-1.82%) |
Jul 08, 2024 | 62.41 | 63.10 | 61.44 | 61.60 | 586,342 | -0.52(-0.83%) |
Jul 05, 2024 | 62.53 | 62.53 | 61.26 | 62.12 | 622,473 | -0.79(-1.26%) |
Jul 03, 2024 | 63.02 | 64.55 | 62.87 | 62.91 | 363,739 | +0.16(+0.25%) |
Jul 02, 2024 | 63.03 | 63.79 | 62.28 | 62.75 | 862,368 | -0.14(-0.22%) |