Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 69.78 | 70.06 | 68.69 | 70.04 | 608,132 | +0.99(+1.43%) |
Aug 12, 2024 | 70.40 | 71.56 | 68.94 | 69.05 | 354,198 | -0.82(-1.17%) |
Aug 09, 2024 | 70.17 | 70.42 | 69.50 | 69.87 | 447,425 | -0.27(-0.38%) |
Aug 08, 2024 | 70.49 | 70.66 | 69.45 | 70.14 | 400,239 | +0.64(+0.92%) |
Aug 07, 2024 | 71.34 | 71.56 | 69.45 | 69.50 | 554,176 | -1.00(-1.42%) |
Aug 06, 2024 | 69.65 | 71.63 | 69.22 | 70.50 | 1,019,134 | +0.74(+1.06%) |
Aug 05, 2024 | 68.23 | 70.62 | 67.04 | 69.76 | 1,367,037 | -0.13(-0.19%) |
Aug 02, 2024 | 68.48 | 69.92 | 67.65 | 69.89 | 1,085,448 | -0.22(-0.31%) |
Aug 01, 2024 | 72.34 | 72.71 | 69.43 | 70.11 | 619,348 | -2.41(-3.32%) |
Jul 31, 2024 | 73.29 | 74.05 | 72.22 | 72.52 | 1,316,839 | -0.49(-0.67%) |
Jul 30, 2024 | 72.38 | 73.09 | 71.94 | 73.01 | 781,875 | +1.20(+1.67%) |
Jul 29, 2024 | 72.90 | 72.97 | 71.51 | 71.81 | 667,350 | -0.99(-1.36%) |
Jul 26, 2024 | 73.03 | 73.69 | 72.45 | 72.80 | 995,086 | +0.23(+0.32%) |
Jul 25, 2024 | 71.76 | 73.32 | 70.58 | 72.57 | 1,117,032 | +1.33(+1.87%) |
Jul 24, 2024 | 71.00 | 72.60 | 69.55 | 71.24 | 1,367,845 | +1.69(+2.43%) |
Jul 23, 2024 | 68.79 | 70.73 | 68.79 | 69.55 | 991,768 | +0.41(+0.59%) |
Jul 22, 2024 | 67.78 | 69.17 | 67.02 | 69.14 | 491,701 | +1.12(+1.65%) |
Jul 19, 2024 | 67.30 | 68.55 | 66.83 | 68.02 | 442,358 | +0.25(+0.37%) |
Jul 18, 2024 | 68.88 | 70.22 | 67.50 | 67.77 | 689,261 | -1.69(-2.43%) |
Jul 17, 2024 | 67.49 | 69.70 | 67.49 | 69.46 | 957,061 | +1.35(+1.98%) |
Jul 16, 2024 | 65.51 | 68.29 | 65.44 | 68.11 | 1,060,574 | +2.84(+4.35%) |
Jul 15, 2024 | 64.60 | 65.68 | 64.29 | 65.27 | 475,204 | +1.48(+2.32%) |
Jul 12, 2024 | 64.36 | 64.42 | 63.61 | 63.79 | 738,784 | -0.28(-0.44%) |
Jul 11, 2024 | 62.47 | 64.38 | 62.18 | 64.07 | 848,388 | +2.59(+4.21%) |
Jul 10, 2024 | 60.33 | 61.62 | 60.33 | 61.48 | 382,102 | +0.93(+1.54%) |
Jul 09, 2024 | 58.78 | 60.58 | 58.66 | 60.55 | 451,204 | +1.33(+2.25%) |
Jul 08, 2024 | 59.87 | 60.14 | 59.18 | 59.22 | 362,157 | -0.16(-0.27%) |
Jul 05, 2024 | 60.28 | 60.37 | 59.13 | 59.38 | 1,060,643 | -1.12(-1.85%) |
Jul 03, 2024 | 61.15 | 61.25 | 60.40 | 60.50 | 299,506 | -0.70(-1.14%) |
Jul 02, 2024 | 60.46 | 61.30 | 60.46 | 61.20 | 406,027 | +0.62(+1.02%) |
Jul 01, 2024 | 61.09 | 61.76 | 60.22 | 60.58 | 746,375 | -0.56(-0.92%) |
Jun 28, 2024 | 60.69 | 61.87 | 60.44 | 61.14 | 874,337 | +0.91(+1.51%) |
Jun 27, 2024 | 59.25 | 60.40 | 58.82 | 60.23 | 496,719 | +0.77(+1.29%) |
Jun 26, 2024 | 58.69 | 59.49 | 58.59 | 59.46 | 619,454 | +0.46(+0.78%) |
Jun 25, 2024 | 59.19 | 59.56 | 58.84 | 59.00 | 423,297 | -0.53(-0.89%) |
Jun 24, 2024 | 59.18 | 60.32 | 58.84 | 59.53 | 466,980 | +0.74(+1.26%) |
Jun 21, 2024 | 58.75 | 58.97 | 58.44 | 58.79 | 989,188 | -0.24(-0.41%) |
Jun 20, 2024 | 58.79 | 59.35 | 58.70 | 59.03 | 560,777 | +0.24(+0.41%) |
Jun 18, 2024 | 58.66 | 59.27 | 58.61 | 58.79 | 422,357 | -0.15(-0.25%) |
Jun 17, 2024 | 57.38 | 58.97 | 57.16 | 58.94 | 595,078 | +1.44(+2.50%) |
Jun 14, 2024 | 57.31 | 57.59 | 57.17 | 57.50 | 453,515 | -0.40(-0.69%) |
Jun 13, 2024 | 58.52 | 58.68 | 57.80 | 57.90 | 447,056 | -0.90(-1.53%) |
Jun 12, 2024 | 59.04 | 59.67 | 58.22 | 58.80 | 710,423 | +1.03(+1.78%) |
Jun 11, 2024 | 57.45 | 58.29 | 57.37 | 57.77 | 913,553 | -0.08(-0.14%) |
Jun 10, 2024 | 57.95 | 58.50 | 57.38 | 57.85 | 747,490 | -0.87(-1.48%) |
Jun 07, 2024 | 58.41 | 59.09 | 58.41 | 58.72 | 642,971 | -0.24(-0.40%) |
Jun 06, 2024 | 59.51 | 59.57 | 58.35 | 58.96 | 924,317 | -0.49(-0.82%) |
Jun 05, 2024 | 60.50 | 60.50 | 59.28 | 59.45 | 432,493 | -0.77(-1.28%) |
Jun 04, 2024 | 59.75 | 60.79 | 59.75 | 60.22 | 502,415 | -0.23(-0.38%) |