Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 68.72 | 68.83 | 66.89 | 68.21 | 581,000 | -0.98(-1.42%) |
Aug 15, 2024 | 68.44 | 69.92 | 68.44 | 69.19 | 830,013 | +1.37(+2.02%) |
Aug 14, 2024 | 66.33 | 68.00 | 66.33 | 67.82 | 816,016 | +1.49(+2.25%) |
Aug 13, 2024 | 65.22 | 66.36 | 64.93 | 66.33 | 542,113 | +1.40(+2.16%) |
Aug 12, 2024 | 65.68 | 66.19 | 64.44 | 64.93 | 464,288 | -0.63(-0.96%) |
Aug 09, 2024 | 64.79 | 65.62 | 64.34 | 65.56 | 638,361 | +0.48(+0.74%) |
Aug 08, 2024 | 64.70 | 65.10 | 64.18 | 65.08 | 465,479 | +0.96(+1.50%) |
Aug 07, 2024 | 66.13 | 66.56 | 63.86 | 64.12 | 505,683 | -1.27(-1.94%) |
Aug 06, 2024 | 65.19 | 66.29 | 65.19 | 65.39 | 752,376 | +0.36(+0.55%) |
Aug 05, 2024 | 63.69 | 65.68 | 63.19 | 65.03 | 625,286 | -2.00(-2.98%) |
Aug 02, 2024 | 65.97 | 67.07 | 64.66 | 67.03 | 685,591 | -1.38(-2.02%) |
Aug 01, 2024 | 70.58 | 70.58 | 67.86 | 68.41 | 604,662 | -1.31(-1.88%) |
Jul 31, 2024 | 72.09 | 72.74 | 69.60 | 69.72 | 698,685 | -0.98(-1.39%) |
Jul 30, 2024 | 67.57 | 72.00 | 67.38 | 70.70 | 2,010,879 | +4.77(+7.23%) |
Jul 29, 2024 | 67.00 | 67.07 | 65.36 | 65.93 | 593,525 | -0.95(-1.42%) |
Jul 26, 2024 | 69.29 | 69.84 | 65.82 | 66.88 | 999,081 | -2.05(-2.97%) |
Jul 25, 2024 | 65.51 | 71.27 | 65.50 | 68.93 | 1,933,501 | +7.83(+12.82%) |
Jul 24, 2024 | 61.48 | 62.78 | 60.93 | 61.10 | 895,486 | -1.75(-2.78%) |
Jul 23, 2024 | 59.88 | 63.24 | 59.88 | 62.85 | 630,683 | +2.87(+4.78%) |
Jul 22, 2024 | 60.00 | 60.18 | 59.38 | 59.98 | 661,693 | +0.31(+0.52%) |
Jul 19, 2024 | 59.46 | 60.12 | 59.04 | 59.67 | 450,045 | +0.05(+0.08%) |
Jul 18, 2024 | 59.97 | 60.68 | 59.06 | 59.62 | 356,517 | -0.39(-0.65%) |
Jul 17, 2024 | 59.76 | 60.93 | 59.69 | 60.01 | 252,687 | -0.52(-0.86%) |
Jul 16, 2024 | 61.08 | 61.85 | 60.25 | 60.53 | 336,487 | -0.03(-0.05%) |
Jul 15, 2024 | 60.00 | 60.67 | 59.60 | 60.56 | 300,594 | +0.79(+1.32%) |
Jul 12, 2024 | 59.03 | 59.90 | 58.90 | 59.77 | 329,021 | +1.20(+2.05%) |
Jul 11, 2024 | 58.10 | 59.47 | 57.99 | 58.57 | 377,597 | +1.28(+2.23%) |
Jul 10, 2024 | 57.16 | 57.45 | 56.61 | 57.29 | 329,122 | +0.22(+0.39%) |
Jul 09, 2024 | 58.97 | 58.97 | 57.04 | 57.07 | 305,005 | -1.96(-3.32%) |
Jul 08, 2024 | 58.45 | 59.22 | 58.23 | 59.03 | 316,850 | +0.52(+0.89%) |
Jul 05, 2024 | 58.27 | 58.61 | 58.20 | 58.51 | 339,217 | +0.07(+0.12%) |
Jul 03, 2024 | 58.39 | 59.01 | 58.20 | 58.44 | 295,025 | -0.29(-0.49%) |
Jul 02, 2024 | 59.00 | 59.68 | 58.66 | 58.73 | 371,832 | -0.54(-0.91%) |
Jul 01, 2024 | 60.21 | 60.71 | 58.82 | 59.27 | 359,314 | -1.27(-2.10%) |
Jun 28, 2024 | 60.17 | 61.08 | 59.73 | 60.54 | 782,106 | +0.87(+1.46%) |
Jun 27, 2024 | 58.30 | 59.85 | 58.30 | 59.67 | 572,108 | +1.42(+2.44%) |
Jun 26, 2024 | 59.62 | 60.15 | 58.16 | 58.25 | 630,106 | -1.61(-2.69%) |
Jun 25, 2024 | 59.31 | 59.90 | 58.61 | 59.86 | 436,107 | +0.61(+1.03%) |
Jun 24, 2024 | 58.74 | 59.46 | 58.31 | 59.25 | 570,872 | +0.46(+0.78%) |
Jun 21, 2024 | 57.52 | 59.30 | 57.09 | 58.79 | 2,137,052 | +1.24(+2.15%) |
Jun 20, 2024 | 56.71 | 58.06 | 56.46 | 57.55 | 399,545 | +0.75(+1.32%) |
Jun 18, 2024 | 56.52 | 56.96 | 55.87 | 56.80 | 494,165 | -0.07(-0.12%) |
Jun 17, 2024 | 57.15 | 57.47 | 56.37 | 56.87 | 427,759 | -0.60(-1.04%) |
Jun 14, 2024 | 57.99 | 58.46 | 57.13 | 57.47 | 449,472 | +0.25(+0.44%) |
Jun 13, 2024 | 59.23 | 59.23 | 56.97 | 57.22 | 434,196 | -2.01(-3.39%) |
Jun 12, 2024 | 59.48 | 59.76 | 58.49 | 59.23 | 522,620 | +0.90(+1.54%) |
Jun 11, 2024 | 58.31 | 58.81 | 57.97 | 58.33 | 354,656 | -0.15(-0.26%) |
Jun 10, 2024 | 57.53 | 58.82 | 57.02 | 58.48 | 443,246 | +0.83(+1.44%) |
Jun 07, 2024 | 57.91 | 57.98 | 57.29 | 57.65 | 312,484 | -0.57(-0.98%) |
Jun 06, 2024 | 58.47 | 59.26 | 58.17 | 58.22 | 409,043 | -0.05(-0.09%) |
Jun 05, 2024 | 57.02 | 58.59 | 56.56 | 58.27 | 565,461 | +1.76(+3.11%) |
Jun 04, 2024 | 57.51 | 58.35 | 56.46 | 56.51 | 635,580 | -1.31(-2.26%) |