Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 70.77 | 72.71 | 70.51 | 72.29 | 2,682,966 | +2.19(+3.12%) |
Aug 22, 2024 | 70.86 | 71.17 | 70.03 | 70.10 | 1,918,006 | -0.78(-1.10%) |
Aug 21, 2024 | 70.58 | 70.91 | 70.23 | 70.88 | 2,070,132 | +1.03(+1.47%) |
Aug 20, 2024 | 70.73 | 71.13 | 69.75 | 69.85 | 1,404,692 | -1.14(-1.61%) |
Aug 19, 2024 | 69.53 | 71.22 | 69.33 | 70.99 | 2,694,957 | +2.06(+2.99%) |
Aug 16, 2024 | 68.61 | 69.31 | 68.17 | 68.93 | 2,273,897 | +0.24(+0.35%) |
Aug 15, 2024 | 68.40 | 69.00 | 68.01 | 68.69 | 5,904,052 | +1.71(+2.55%) |
Aug 14, 2024 | 67.93 | 68.15 | 66.56 | 66.98 | 2,517,256 | -0.99(-1.46%) |
Aug 13, 2024 | 68.00 | 68.52 | 67.25 | 67.97 | 3,429,427 | +0.72(+1.07%) |
Aug 12, 2024 | 67.71 | 67.98 | 66.74 | 67.25 | 2,935,994 | -0.39(-0.58%) |
Aug 09, 2024 | 68.91 | 69.50 | 67.50 | 67.64 | 3,321,228 | -1.30(-1.89%) |
Aug 08, 2024 | 68.50 | 69.40 | 68.14 | 68.94 | 3,887,277 | +1.03(+1.52%) |
Aug 07, 2024 | 71.17 | 72.15 | 67.88 | 67.91 | 3,836,326 | -1.14(-1.65%) |
Aug 06, 2024 | 68.80 | 70.09 | 68.40 | 69.05 | 5,191,178 | -0.07(-0.10%) |
Aug 05, 2024 | 67.00 | 69.62 | 66.41 | 69.12 | 6,468,017 | -0.51(-0.73%) |
Aug 02, 2024 | 71.16 | 71.18 | 67.05 | 69.63 | 6,393,720 | -3.50(-4.79%) |
Aug 01, 2024 | 78.98 | 80.95 | 72.24 | 73.13 | 10,014,456 | +3.74(+5.39%) |
Jul 31, 2024 | 69.58 | 71.11 | 68.66 | 69.39 | 4,139,814 | +1.76(+2.60%) |
Jul 30, 2024 | 68.97 | 69.55 | 67.33 | 67.63 | 2,264,647 | -1.27(-1.84%) |
Jul 29, 2024 | 68.46 | 68.95 | 67.67 | 68.90 | 2,412,484 | +0.16(+0.23%) |
Jul 26, 2024 | 68.25 | 68.85 | 67.46 | 68.74 | 2,032,881 | +0.91(+1.34%) |
Jul 25, 2024 | 67.04 | 69.21 | 66.60 | 67.83 | 3,001,113 | +0.75(+1.12%) |
Jul 24, 2024 | 68.08 | 69.16 | 66.99 | 67.08 | 3,197,171 | -1.51(-2.20%) |
Jul 23, 2024 | 68.47 | 69.52 | 68.10 | 68.59 | 2,536,892 | -1.34(-1.92%) |
Jul 22, 2024 | 69.65 | 70.20 | 68.50 | 69.93 | 2,601,336 | +1.06(+1.54%) |
Jul 19, 2024 | 70.23 | 70.34 | 67.26 | 68.87 | 5,526,590 | -2.81(-3.92%) |
Jul 18, 2024 | 72.74 | 75.11 | 71.60 | 71.68 | 3,218,456 | -0.73(-1.01%) |
Jul 17, 2024 | 72.44 | 72.69 | 70.75 | 72.41 | 3,321,939 | -1.00(-1.36%) |
Jul 16, 2024 | 72.66 | 73.43 | 71.75 | 73.41 | 1,959,776 | +1.15(+1.59%) |
Jul 15, 2024 | 72.04 | 72.71 | 71.85 | 72.26 | 2,361,742 | -0.46(-0.63%) |
Jul 12, 2024 | 71.75 | 72.86 | 71.34 | 72.72 | 3,218,332 | +0.97(+1.35%) |
Jul 11, 2024 | 70.76 | 72.28 | 70.52 | 71.75 | 2,477,753 | +2.15(+3.09%) |
Jul 10, 2024 | 69.42 | 70.20 | 69.07 | 69.60 | 2,869,580 | +0.52(+0.75%) |
Jul 09, 2024 | 69.57 | 69.98 | 68.31 | 69.08 | 2,826,587 | -0.60(-0.86%) |
Jul 08, 2024 | 70.94 | 71.60 | 69.64 | 69.68 | 2,310,988 | -0.50(-0.71%) |
Jul 05, 2024 | 69.26 | 70.48 | 69.08 | 70.18 | 2,913,153 | +0.39(+0.56%) |
Jul 03, 2024 | 69.73 | 70.89 | 69.28 | 69.79 | 1,381,889 | +0.35(+0.50%) |
Jul 02, 2024 | 67.20 | 70.05 | 67.20 | 69.44 | 3,118,607 | +1.00(+1.46%) |
Jul 01, 2024 | 70.67 | 71.33 | 68.40 | 68.44 | 3,529,104 | -1.98(-2.81%) |
Jun 28, 2024 | 69.31 | 70.52 | 68.53 | 70.42 | 5,158,607 | +1.44(+2.09%) |
Jun 27, 2024 | 67.39 | 69.40 | 67.39 | 68.98 | 7,115,831 | +1.44(+2.13%) |
Jun 26, 2024 | 66.89 | 69.29 | 65.13 | 67.54 | 9,321,961 | -5.82(-7.93%) |
Jun 25, 2024 | 75.36 | 75.74 | 72.65 | 73.36 | 4,259,665 | -2.73(-3.59%) |
Jun 24, 2024 | 75.52 | 76.81 | 75.49 | 76.09 | 3,470,639 | +0.88(+1.17%) |
Jun 21, 2024 | 73.50 | 75.33 | 73.25 | 75.21 | 6,801,449 | +1.96(+2.68%) |
Jun 20, 2024 | 71.58 | 73.39 | 71.10 | 73.25 | 4,383,600 | +2.63(+3.72%) |
Jun 18, 2024 | 71.28 | 72.19 | 69.79 | 70.62 | 2,330,718 | -0.33(-0.47%) |
Jun 17, 2024 | 70.48 | 71.14 | 69.52 | 70.95 | 2,987,960 | +0.65(+0.92%) |
Jun 14, 2024 | 73.64 | 73.80 | 70.11 | 70.30 | 3,007,357 | -4.21(-5.65%) |
Jun 13, 2024 | 75.04 | 75.81 | 73.85 | 74.51 | 2,151,240 | -0.76(-1.01%) |
Jun 12, 2024 | 76.98 | 77.44 | 74.78 | 75.27 | 3,039,133 | -1.01(-1.32%) |
Jun 11, 2024 | 79.47 | 79.47 | 76.21 | 76.28 | 2,459,910 | -3.38(-4.24%) |
Jun 10, 2024 | 80.74 | 81.42 | 79.35 | 79.66 | 2,481,111 | -1.76(-2.16%) |
Jun 07, 2024 | 80.63 | 81.87 | 80.50 | 81.42 | 2,723,798 | +0.12(+0.15%) |
Jun 06, 2024 | 80.68 | 82.47 | 80.68 | 81.30 | 2,593,323 | -0.29(-0.36%) |
Jun 05, 2024 | 83.98 | 84.22 | 81.54 | 81.59 | 2,438,457 | -2.20(-2.63%) |
Jun 04, 2024 | 83.73 | 85.04 | 83.56 | 83.79 | 1,777,376 | -0.86(-1.02%) |