Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 69.03 | 72.00 | 68.84 | 71.13 | 1,500,309 | +2.55(+3.72%) |
Aug 22, 2024 | 69.40 | 70.76 | 68.35 | 68.58 | 907,687 | -0.81(-1.17%) |
Aug 21, 2024 | 66.97 | 69.72 | 66.72 | 69.39 | 1,188,294 | +2.74(+4.11%) |
Aug 20, 2024 | 68.00 | 68.96 | 65.82 | 66.65 | 1,167,355 | -1.46(-2.14%) |
Aug 19, 2024 | 65.64 | 68.52 | 65.38 | 68.11 | 1,850,305 | +2.54(+3.87%) |
Aug 16, 2024 | 66.95 | 67.68 | 65.26 | 65.57 | 2,139,673 | -1.49(-2.22%) |
Aug 15, 2024 | 65.75 | 67.84 | 65.70 | 67.06 | 3,205,837 | +4.20(+6.68%) |
Aug 14, 2024 | 60.60 | 63.58 | 58.85 | 62.86 | 8,839,085 | -7.54(-10.71%) |
Aug 13, 2024 | 68.87 | 70.67 | 68.63 | 70.40 | 3,175,849 | +1.96(+2.86%) |
Aug 12, 2024 | 66.85 | 69.54 | 66.85 | 68.44 | 2,451,685 | +1.80(+2.70%) |
Aug 09, 2024 | 65.97 | 67.54 | 64.88 | 66.64 | 1,772,880 | +0.81(+1.23%) |
Aug 08, 2024 | 62.49 | 66.14 | 62.00 | 65.83 | 1,373,101 | +4.08(+6.61%) |
Aug 07, 2024 | 63.26 | 64.75 | 61.60 | 61.75 | 1,654,001 | -0.88(-1.41%) |
Aug 06, 2024 | 59.63 | 63.75 | 58.91 | 62.63 | 1,586,314 | +3.54(+5.99%) |
Aug 05, 2024 | 56.99 | 61.07 | 56.27 | 59.09 | 2,672,283 | -0.24(-0.40%) |
Aug 02, 2024 | 61.95 | 61.98 | 59.15 | 59.33 | 2,186,470 | -4.36(-6.85%) |
Aug 01, 2024 | 67.25 | 67.49 | 62.66 | 63.69 | 1,480,345 | -3.12(-4.67%) |
Jul 31, 2024 | 68.23 | 69.18 | 66.73 | 66.81 | 1,147,468 | -0.93(-1.37%) |
Jul 30, 2024 | 66.49 | 68.05 | 66.49 | 67.74 | 1,224,391 | +2.11(+3.21%) |
Jul 29, 2024 | 64.41 | 65.63 | 63.95 | 65.63 | 1,189,026 | +1.52(+2.37%) |
Jul 26, 2024 | 64.11 | 65.06 | 63.78 | 64.11 | 1,438,034 | +1.20(+1.91%) |
Jul 25, 2024 | 62.50 | 64.20 | 61.81 | 62.91 | 1,439,596 | +0.22(+0.35%) |
Jul 24, 2024 | 66.09 | 66.09 | 62.61 | 62.69 | 1,984,115 | -3.81(-5.73%) |
Jul 23, 2024 | 66.43 | 67.97 | 66.01 | 66.50 | 1,364,377 | +0.15(+0.23%) |
Jul 22, 2024 | 66.69 | 66.92 | 65.79 | 66.35 | 1,394,188 | -0.34(-0.51%) |
Jul 19, 2024 | 64.73 | 67.19 | 64.07 | 66.69 | 1,446,986 | +2.10(+3.25%) |
Jul 18, 2024 | 65.52 | 66.79 | 64.39 | 64.59 | 1,884,272 | -1.91(-2.87%) |
Jul 17, 2024 | 64.53 | 67.88 | 64.42 | 66.50 | 2,389,187 | +1.28(+1.96%) |
Jul 16, 2024 | 64.25 | 65.31 | 62.18 | 65.22 | 1,669,093 | +1.53(+2.40%) |
Jul 15, 2024 | 64.08 | 65.41 | 63.64 | 63.69 | 2,048,739 | -0.07(-0.11%) |
Jul 12, 2024 | 65.78 | 65.87 | 63.15 | 63.76 | 2,719,790 | -1.45(-2.22%) |
Jul 11, 2024 | 65.80 | 66.73 | 64.97 | 65.21 | 1,737,921 | -0.33(-0.50%) |
Jul 10, 2024 | 66.30 | 66.74 | 63.33 | 65.54 | 2,275,568 | -0.68(-1.03%) |
Jul 09, 2024 | 70.37 | 70.44 | 65.59 | 66.22 | 2,595,669 | -3.90(-5.56%) |
Jul 08, 2024 | 70.56 | 71.86 | 68.07 | 70.12 | 1,946,951 | -0.65(-0.92%) |
Jul 05, 2024 | 70.57 | 71.41 | 69.78 | 70.77 | 1,082,090 | +0.17(+0.24%) |
Jul 03, 2024 | 71.20 | 71.66 | 70.39 | 70.60 | 828,722 | -0.46(-0.65%) |
Jul 02, 2024 | 72.81 | 72.96 | 70.32 | 71.06 | 1,689,999 | -1.49(-2.05%) |
Jul 01, 2024 | 72.20 | 72.98 | 70.44 | 72.55 | 1,777,026 | +0.16(+0.22%) |
Jun 28, 2024 | 74.47 | 74.97 | 72.10 | 72.39 | 1,523,004 | -2.05(-2.75%) |
Jun 27, 2024 | 73.36 | 74.55 | 72.53 | 74.44 | 856,652 | +1.57(+2.15%) |
Jun 26, 2024 | 73.62 | 74.12 | 72.36 | 72.87 | 766,054 | -1.31(-1.77%) |
Jun 25, 2024 | 74.95 | 76.02 | 74.10 | 74.18 | 1,611,619 | +0.56(+0.76%) |
Jun 24, 2024 | 71.25 | 73.94 | 70.10 | 73.62 | 1,639,125 | +2.37(+3.33%) |
Jun 21, 2024 | 71.50 | 72.89 | 70.70 | 71.25 | 2,183,319 | -0.20(-0.28%) |
Jun 20, 2024 | 68.52 | 71.83 | 68.01 | 71.45 | 2,113,350 | +3.39(+4.98%) |
Jun 18, 2024 | 68.24 | 69.58 | 67.97 | 68.06 | 1,070,297 | -0.46(-0.67%) |
Jun 17, 2024 | 67.73 | 68.76 | 65.32 | 68.52 | 1,658,090 | +1.05(+1.56%) |
Jun 14, 2024 | 67.16 | 67.92 | 66.67 | 67.47 | 1,088,802 | -0.48(-0.71%) |
Jun 13, 2024 | 67.65 | 68.90 | 66.97 | 67.95 | 1,195,391 | -0.24(-0.35%) |
Jun 12, 2024 | 67.23 | 68.94 | 66.78 | 68.19 | 1,617,580 | +1.33(+1.99%) |
Jun 11, 2024 | 67.09 | 67.70 | 66.58 | 66.86 | 1,973,337 | -0.52(-0.77%) |
Jun 10, 2024 | 68.32 | 68.92 | 67.00 | 67.38 | 2,501,957 | -1.58(-2.29%) |
Jun 07, 2024 | 71.88 | 72.36 | 68.68 | 68.96 | 2,024,776 | -3.45(-4.76%) |
Jun 06, 2024 | 72.88 | 73.58 | 71.56 | 72.41 | 1,345,744 | -0.48(-0.66%) |
Jun 05, 2024 | 71.71 | 73.30 | 71.38 | 72.89 | 827,914 | +1.23(+1.72%) |
Jun 04, 2024 | 71.35 | 72.56 | 70.80 | 71.66 | 1,125,089 | +0.05(+0.07%) |