Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 74.18 | 74.87 | 73.87 | 74.18 | 36,413 | +0.51(+0.69%) |
Aug 23, 2024 | 72.67 | 74.00 | 72.55 | 73.67 | 24,025 | +1.48(+2.06%) |
Aug 22, 2024 | 71.79 | 72.36 | 71.75 | 72.19 | 18,455 | +0.56(+0.78%) |
Aug 21, 2024 | 72.00 | 72.00 | 70.94 | 71.63 | 22,512 | -0.16(-0.22%) |
Aug 20, 2024 | 72.27 | 72.28 | 71.72 | 71.79 | 15,525 | -0.54(-0.75%) |
Aug 19, 2024 | 71.51 | 72.34 | 71.51 | 72.33 | 11,991 | +0.75(+1.05%) |
Aug 16, 2024 | 70.54 | 71.58 | 70.54 | 71.58 | 9,829 | +0.86(+1.22%) |
Aug 15, 2024 | 70.78 | 71.35 | 70.24 | 70.72 | 22,083 | +1.29(+1.86%) |
Aug 14, 2024 | 67.90 | 69.52 | 67.90 | 69.43 | 14,673 | +1.68(+2.48%) |
Aug 13, 2024 | 67.37 | 67.75 | 66.50 | 67.75 | 12,677 | +1.21(+1.82%) |
Aug 12, 2024 | 67.54 | 67.78 | 66.33 | 66.54 | 8,661 | -0.66(-0.98%) |
Aug 09, 2024 | 66.69 | 67.43 | 66.69 | 67.20 | 6,377 | +0.55(+0.82%) |
Aug 08, 2024 | 65.27 | 66.89 | 65.27 | 66.65 | 19,380 | +2.13(+3.30%) |
Aug 07, 2024 | 65.96 | 66.89 | 64.52 | 64.52 | 24,618 | +0.14(+0.22%) |
Aug 06, 2024 | 62.96 | 66.01 | 62.96 | 64.38 | 30,071 | +1.66(+2.65%) |
Aug 05, 2024 | 63.50 | 63.79 | 62.22 | 62.72 | 58,024 | -3.70(-5.57%) |
Aug 02, 2024 | 68.42 | 68.42 | 65.62 | 66.42 | 39,504 | -3.48(-4.98%) |
Aug 01, 2024 | 72.41 | 72.42 | 69.37 | 69.90 | 82,262 | -2.03(-2.82%) |
Jul 31, 2024 | 72.98 | 73.06 | 71.93 | 71.93 | 65,646 | -0.26(-0.36%) |
Jul 30, 2024 | 71.17 | 72.60 | 71.17 | 72.19 | 19,703 | +1.64(+2.32%) |
Jul 29, 2024 | 71.01 | 71.01 | 70.01 | 70.55 | 16,879 | -0.35(-0.49%) |
Jul 26, 2024 | 69.43 | 71.23 | 69.43 | 70.90 | 16,972 | +1.96(+2.84%) |
Jul 25, 2024 | 68.59 | 70.80 | 68.59 | 68.94 | 30,744 | +0.51(+0.75%) |
Jul 24, 2024 | 69.00 | 69.64 | 68.39 | 68.43 | 16,116 | -1.70(-2.42%) |
Jul 23, 2024 | 70.24 | 70.74 | 70.13 | 70.13 | 10,059 | +0.09(+0.13%) |
Jul 22, 2024 | 69.34 | 70.14 | 68.95 | 70.04 | 26,827 | +0.68(+0.98%) |
Jul 19, 2024 | 70.41 | 70.41 | 69.14 | 69.36 | 11,396 | -1.21(-1.71%) |
Jul 18, 2024 | 72.04 | 73.34 | 70.41 | 70.57 | 45,741 | -2.06(-2.84%) |
Jul 17, 2024 | 71.10 | 72.63 | 70.64 | 72.63 | 53,277 | +1.34(+1.88%) |
Jul 16, 2024 | 70.01 | 71.30 | 70.00 | 71.29 | 61,640 | +1.34(+1.92%) |
Jul 15, 2024 | 68.26 | 69.95 | 68.26 | 69.95 | 58,606 | +2.17(+3.20%) |
Jul 12, 2024 | 67.48 | 68.35 | 67.00 | 67.78 | 30,474 | +0.26(+0.39%) |
Jul 11, 2024 | 66.95 | 67.54 | 66.16 | 67.52 | 11,998 | +1.23(+1.86%) |
Jul 10, 2024 | 65.25 | 66.29 | 65.25 | 66.29 | 10,827 | +0.45(+0.69%) |
Jul 09, 2024 | 64.92 | 66.71 | 64.92 | 65.84 | 9,212 | +0.89(+1.36%) |
Jul 08, 2024 | 65.21 | 66.14 | 64.91 | 64.95 | 11,544 | -0.22(-0.34%) |
Jul 05, 2024 | 65.29 | 65.29 | 64.74 | 65.17 | 10,951 | -0.25(-0.38%) |
Jul 03, 2024 | 66.01 | 66.01 | 65.33 | 65.42 | 9,685 | -0.37(-0.56%) |
Jul 02, 2024 | 63.87 | 65.79 | 63.87 | 65.79 | 18,411 | +1.53(+2.38%) |
Jul 01, 2024 | 64.36 | 65.17 | 63.84 | 64.26 | 19,015 | +0.27(+0.42%) |
Jun 28, 2024 | 63.69 | 64.44 | 63.66 | 63.99 | 7,678 | +0.42(+0.66%) |
Jun 27, 2024 | 63.56 | 63.78 | 63.12 | 63.57 | 10,573 | -0.57(-0.89%) |
Jun 26, 2024 | 63.87 | 64.14 | 63.22 | 64.14 | 20,061 | -0.29(-0.45%) |
Jun 25, 2024 | 65.23 | 65.73 | 64.43 | 64.43 | 13,149 | -1.25(-1.91%) |
Jun 24, 2024 | 64.82 | 66.18 | 64.82 | 65.68 | 18,090 | +1.31(+2.04%) |
Jun 21, 2024 | 64.63 | 64.63 | 63.73 | 64.37 | 15,124 | -0.40(-0.62%) |
Jun 20, 2024 | 64.21 | 65.14 | 63.80 | 64.77 | 15,187 | +0.69(+1.07%) |
Jun 18, 2024 | 63.53 | 64.16 | 63.45 | 64.08 | 13,291 | +0.68(+1.07%) |
Jun 17, 2024 | 62.29 | 63.40 | 62.13 | 63.40 | 8,877 | +1.01(+1.62%) |
Jun 14, 2024 | 61.79 | 62.43 | 61.41 | 62.39 | 14,852 | -0.37(-0.59%) |
Jun 13, 2024 | 63.20 | 63.20 | 61.93 | 62.76 | 13,324 | -0.27(-0.43%) |
Jun 12, 2024 | 64.59 | 64.59 | 62.98 | 63.03 | 8,117 | +0.18(+0.29%) |
Jun 11, 2024 | 63.64 | 63.64 | 62.59 | 62.85 | 6,436 | -1.67(-2.58%) |
Jun 10, 2024 | 64.82 | 64.82 | 64.08 | 64.52 | 4,987 | -0.42(-0.65%) |
Jun 07, 2024 | 64.24 | 65.49 | 64.24 | 64.94 | 17,055 | +0.50(+0.77%) |
Jun 06, 2024 | 64.54 | 64.95 | 64.02 | 64.44 | 3,909 | -0.01(-0.02%) |
Jun 05, 2024 | 63.77 | 64.47 | 63.77 | 64.45 | 5,476 | +0.23(+0.36%) |
Jun 04, 2024 | 63.96 | 64.37 | 63.77 | 64.22 | 5,684 | -0.57(-0.88%) |