Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 64.39 | 66.58 | 63.70 | 66.00 | 88,222 | +1.32(+2.04%) |
Aug 22, 2024 | 65.36 | 65.36 | 64.25 | 64.68 | 69,295 | -0.55(-0.84%) |
Aug 21, 2024 | 66.00 | 66.00 | 64.96 | 65.23 | 50,405 | -0.10(-0.15%) |
Aug 20, 2024 | 66.46 | 66.46 | 65.32 | 65.33 | 62,693 | -0.84(-1.27%) |
Aug 19, 2024 | 66.44 | 66.67 | 65.75 | 66.17 | 74,174 | -0.30(-0.45%) |
Aug 16, 2024 | 65.33 | 67.29 | 65.33 | 66.47 | 73,917 | +1.12(+1.71%) |
Aug 15, 2024 | 65.68 | 67.03 | 65.08 | 65.35 | 92,131 | +0.89(+1.38%) |
Aug 14, 2024 | 65.81 | 65.81 | 64.39 | 64.46 | 44,767 | -1.04(-1.59%) |
Aug 13, 2024 | 65.55 | 65.92 | 64.78 | 65.50 | 70,452 | +0.26(+0.40%) |
Aug 12, 2024 | 67.27 | 67.31 | 65.09 | 65.24 | 82,813 | -2.14(-3.18%) |
Aug 09, 2024 | 67.66 | 67.66 | 66.49 | 67.38 | 102,039 | -0.09(-0.13%) |
Aug 08, 2024 | 69.10 | 69.76 | 67.36 | 67.47 | 83,725 | -1.65(-2.39%) |
Aug 07, 2024 | 69.39 | 69.51 | 67.95 | 69.12 | 96,116 | +0.20(+0.29%) |
Aug 06, 2024 | 69.44 | 69.57 | 67.95 | 68.92 | 108,722 | -0.58(-0.83%) |
Aug 05, 2024 | 70.65 | 70.71 | 68.67 | 69.50 | 155,443 | -3.45(-4.73%) |
Aug 02, 2024 | 72.93 | 74.19 | 72.51 | 72.95 | 73,569 | -1.41(-1.90%) |
Aug 01, 2024 | 75.39 | 76.62 | 73.89 | 74.36 | 87,673 | -1.09(-1.44%) |
Jul 31, 2024 | 74.56 | 76.62 | 73.97 | 75.45 | 83,697 | +0.56(+0.75%) |
Jul 30, 2024 | 75.08 | 75.45 | 74.45 | 74.89 | 91,377 | +0.21(+0.28%) |
Jul 29, 2024 | 74.96 | 74.96 | 73.84 | 74.68 | 49,131 | +0.10(+0.13%) |
Jul 26, 2024 | 74.61 | 74.92 | 73.58 | 74.58 | 73,987 | +0.56(+0.75%) |
Jul 25, 2024 | 72.30 | 74.32 | 72.30 | 74.02 | 85,068 | +2.18(+3.03%) |
Jul 24, 2024 | 72.34 | 72.98 | 71.66 | 71.84 | 61,767 | -0.30(-0.41%) |
Jul 23, 2024 | 71.59 | 72.75 | 71.18 | 72.14 | 94,300 | +0.53(+0.74%) |
Jul 22, 2024 | 70.91 | 71.86 | 70.19 | 71.61 | 81,468 | +0.86(+1.21%) |
Jul 19, 2024 | 71.56 | 71.56 | 70.04 | 70.76 | 82,823 | -0.64(-0.89%) |
Jul 18, 2024 | 70.45 | 72.07 | 70.39 | 71.39 | 86,927 | +0.47(+0.66%) |
Jul 17, 2024 | 68.69 | 71.03 | 68.69 | 70.93 | 122,160 | +2.24(+3.26%) |
Jul 16, 2024 | 66.60 | 68.87 | 66.60 | 68.69 | 110,872 | +2.77(+4.20%) |
Jul 15, 2024 | 67.20 | 67.69 | 65.86 | 65.92 | 97,941 | -0.74(-1.11%) |
Jul 12, 2024 | 66.69 | 67.40 | 66.17 | 66.66 | 84,730 | +0.43(+0.65%) |
Jul 11, 2024 | 63.59 | 66.34 | 63.00 | 66.23 | 154,048 | +3.59(+5.74%) |
Jul 10, 2024 | 62.14 | 62.91 | 61.90 | 62.63 | 84,769 | +0.83(+1.34%) |
Jul 09, 2024 | 62.25 | 62.74 | 61.30 | 61.81 | 81,640 | -0.70(-1.11%) |
Jul 08, 2024 | 62.13 | 62.62 | 61.83 | 62.51 | 80,543 | +0.63(+1.01%) |
Jul 05, 2024 | 61.67 | 61.90 | 61.35 | 61.88 | 97,985 | +0.07(+0.11%) |
Jul 03, 2024 | 62.16 | 62.16 | 61.31 | 61.81 | 131,814 | -0.07(-0.11%) |
Jul 02, 2024 | 62.62 | 63.30 | 61.80 | 61.88 | 95,350 | -0.58(-0.92%) |
Jul 01, 2024 | 62.49 | 63.01 | 62.06 | 62.46 | 78,012 | -0.03(-0.05%) |
Jun 28, 2024 | 62.67 | 63.03 | 61.78 | 62.49 | 196,070 | +0.12(+0.19%) |
Jun 27, 2024 | 62.10 | 62.45 | 61.43 | 62.37 | 56,894 | +0.07(+0.11%) |
Jun 26, 2024 | 61.74 | 62.33 | 61.57 | 62.30 | 59,798 | +0.20(+0.32%) |
Jun 25, 2024 | 62.72 | 62.85 | 62.09 | 62.10 | 42,538 | -0.76(-1.20%) |
Jun 24, 2024 | 62.88 | 64.04 | 62.82 | 62.85 | 85,073 | -0.05(-0.08%) |
Jun 21, 2024 | 62.58 | 63.51 | 62.58 | 62.90 | 219,009 | +0.37(+0.59%) |
Jun 20, 2024 | 61.96 | 63.30 | 61.78 | 62.53 | 75,318 | +0.55(+0.88%) |
Jun 18, 2024 | 61.98 | 62.15 | 61.36 | 61.99 | 61,076 | +0.16(+0.26%) |
Jun 17, 2024 | 61.49 | 61.87 | 60.92 | 61.83 | 79,206 | -0.10(-0.16%) |
Jun 14, 2024 | 61.73 | 61.97 | 60.65 | 61.93 | 78,388 | -0.15(-0.24%) |
Jun 13, 2024 | 62.39 | 62.99 | 62.07 | 62.08 | 70,199 | -0.51(-0.81%) |
Jun 12, 2024 | 64.07 | 64.07 | 62.55 | 62.58 | 69,913 | -0.55(-0.87%) |
Jun 11, 2024 | 62.56 | 63.14 | 61.97 | 63.13 | 61,132 | +0.22(+0.35%) |
Jun 10, 2024 | 62.50 | 62.92 | 62.24 | 62.91 | 62,315 | +0.38(+0.60%) |
Jun 07, 2024 | 63.49 | 63.49 | 62.32 | 62.53 | 65,076 | -1.18(-1.86%) |
Jun 06, 2024 | 63.00 | 63.74 | 62.74 | 63.72 | 57,057 | +0.63(+0.99%) |
Jun 05, 2024 | 64.17 | 64.55 | 62.80 | 63.09 | 65,155 | -0.93(-1.45%) |
Jun 04, 2024 | 65.42 | 65.48 | 63.78 | 64.02 | 157,055 | -1.61(-2.46%) |