Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 73.82 | 75.76 | 72.18 | 74.98 | 545,770 | +2.50(+3.45%) |
Aug 23, 2024 | 73.99 | 74.06 | 72.40 | 72.48 | 312,124 | +0.86(+1.20%) |
Aug 22, 2024 | 69.58 | 73.46 | 69.17 | 71.62 | 965,151 | +4.99(+7.49%) |
Aug 21, 2024 | 66.14 | 68.89 | 65.41 | 66.63 | 498,778 | +0.32(+0.48%) |
Aug 20, 2024 | 67.26 | 68.00 | 66.00 | 66.31 | 739,051 | +0.22(+0.33%) |
Aug 19, 2024 | 67.63 | 67.73 | 64.44 | 66.09 | 1,254,270 | -4.43(-6.28%) |
Aug 16, 2024 | 68.12 | 70.94 | 67.39 | 70.52 | 563,046 | +4.68(+7.11%) |
Aug 15, 2024 | 64.20 | 66.09 | 61.60 | 65.84 | 811,561 | +1.52(+2.36%) |
Aug 14, 2024 | 63.60 | 65.35 | 62.10 | 64.32 | 1,086,861 | -1.92(-2.90%) |
Aug 13, 2024 | 63.00 | 67.41 | 62.56 | 66.24 | 669,504 | +1.64(+2.54%) |
Aug 12, 2024 | 62.70 | 65.45 | 61.92 | 64.60 | 781,284 | -0.59(-0.91%) |
Aug 09, 2024 | 65.99 | 68.10 | 64.75 | 65.19 | 966,976 | -0.81(-1.23%) |
Aug 08, 2024 | 71.93 | 73.06 | 63.80 | 66.00 | 1,536,077 | -3.26(-4.71%) |
Aug 07, 2024 | 70.61 | 72.38 | 67.88 | 69.26 | 1,008,286 | -6.42(-8.48%) |
Aug 06, 2024 | 76.10 | 80.33 | 74.22 | 75.68 | 998,587 | -4.98(-6.17%) |
Aug 05, 2024 | 81.28 | 85.20 | 79.40 | 80.66 | 757,193 | +1.32(+1.66%) |
Aug 02, 2024 | 76.13 | 83.46 | 75.33 | 79.34 | 873,124 | +0.52(+0.66%) |
Aug 01, 2024 | 69.19 | 79.80 | 68.04 | 78.82 | 1,373,575 | +5.06(+6.86%) |
Jul 31, 2024 | 73.06 | 75.50 | 71.36 | 73.76 | 604,963 | +4.32(+6.22%) |
Jul 30, 2024 | 78.06 | 78.27 | 68.20 | 69.44 | 1,044,836 | -4.85(-6.53%) |
Jul 29, 2024 | 75.05 | 78.11 | 73.18 | 74.29 | 782,757 | -0.69(-0.92%) |
Jul 26, 2024 | 73.32 | 75.14 | 72.00 | 74.98 | 479,671 | +2.43(+3.35%) |
Jul 25, 2024 | 69.82 | 73.37 | 68.47 | 72.55 | 843,146 | +5.45(+8.12%) |
Jul 24, 2024 | 67.35 | 67.80 | 64.92 | 67.10 | 626,677 | +4.78(+7.67%) |
Jul 23, 2024 | 62.30 | 64.34 | 61.68 | 62.32 | 878,884 | +1.20(+1.96%) |
Jul 22, 2024 | 63.75 | 63.90 | 59.50 | 61.12 | 1,265,970 | -7.03(-10.32%) |
Jul 19, 2024 | 70.28 | 71.38 | 67.23 | 68.15 | 730,552 | -1.67(-2.39%) |
Jul 18, 2024 | 72.38 | 72.62 | 67.60 | 69.82 | 1,039,212 | -4.73(-6.34%) |
Jul 17, 2024 | 70.41 | 75.83 | 70.22 | 74.55 | 1,474,206 | +7.46(+11.12%) |
Jul 16, 2024 | 66.80 | 68.13 | 64.91 | 67.09 | 810,431 | -0.85(-1.25%) |
Jul 15, 2024 | 65.83 | 68.94 | 64.17 | 67.94 | 1,547,399 | +6.84(+11.19%) |
Jul 12, 2024 | 63.78 | 63.78 | 59.09 | 61.10 | 921,644 | -1.91(-3.03%) |
Jul 11, 2024 | 61.89 | 63.45 | 61.37 | 63.01 | 883,002 | +2.31(+3.81%) |
Jul 10, 2024 | 59.78 | 61.53 | 58.98 | 60.70 | 976,377 | +1.85(+3.14%) |
Jul 09, 2024 | 56.03 | 59.36 | 55.81 | 58.85 | 1,024,207 | +0.93(+1.61%) |
Jul 08, 2024 | 57.93 | 58.88 | 57.06 | 57.92 | 1,049,041 | -1.29(-2.18%) |
Jul 05, 2024 | 56.64 | 59.84 | 55.89 | 59.21 | 1,222,762 | +4.89(+9.00%) |
Jul 03, 2024 | 55.16 | 55.92 | 52.80 | 54.32 | 783,324 | +0.24(+0.44%) |
Jul 02, 2024 | 54.49 | 55.74 | 53.91 | 54.08 | 1,289,007 | +0.67(+1.25%) |
Jul 01, 2024 | 50.90 | 53.60 | 50.24 | 53.41 | 1,280,310 | +4.22(+8.58%) |
Jun 28, 2024 | 46.65 | 49.60 | 46.36 | 49.19 | 1,688,329 | +2.75(+5.92%) |
Jun 27, 2024 | 45.72 | 46.99 | 44.06 | 46.44 | 1,763,078 | +1.64(+3.66%) |
Jun 26, 2024 | 43.00 | 44.96 | 42.96 | 44.80 | 1,735,402 | +2.68(+6.36%) |
Jun 25, 2024 | 41.33 | 42.37 | 40.15 | 42.12 | 1,368,550 | +2.84(+7.23%) |
Jun 24, 2024 | 42.59 | 42.83 | 39.20 | 39.28 | 1,856,261 | -3.51(-8.20%) |
Jun 21, 2024 | 41.92 | 42.98 | 41.15 | 42.79 | 1,507,259 | +0.56(+1.33%) |
Jun 20, 2024 | 40.68 | 42.53 | 40.61 | 42.23 | 2,038,792 | +3.44(+8.87%) |
Jun 18, 2024 | 41.78 | 41.80 | 38.54 | 38.79 | 2,428,466 | -3.23(-7.69%) |
Jun 17, 2024 | 41.43 | 42.85 | 41.18 | 42.02 | 2,100,488 | +2.70(+6.87%) |
Jun 14, 2024 | 38.55 | 39.96 | 37.83 | 39.32 | 2,546,217 | +0.82(+2.13%) |
Jun 13, 2024 | 36.88 | 39.25 | 36.51 | 38.50 | 3,476,559 | +2.43(+6.74%) |
Jun 12, 2024 | 35.48 | 36.90 | 34.41 | 36.07 | 4,031,095 | +2.11(+6.21%) |
Jun 11, 2024 | 36.88 | 37.77 | 33.94 | 33.96 | 5,956,138 | -5.20(-13.28%) |
Jun 10, 2024 | 36.30 | 41.29 | 35.40 | 39.16 | 6,416,130 | +0.09(+0.23%) |
Jun 07, 2024 | 42.25 | 42.76 | 38.42 | 39.07 | 4,535,753 | -3.77(-8.80%) |
Jun 06, 2024 | 42.11 | 45.49 | 41.01 | 42.84 | 3,603,684 | -1.72(-3.86%) |
Jun 05, 2024 | 48.79 | 49.25 | 44.01 | 44.56 | 3,122,547 | -5.44(-10.88%) |
Jun 04, 2024 | 47.01 | 52.15 | 46.27 | 50.00 | 2,875,328 | +4.24(+9.27%) |