Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 66.15 | 66.92 | 65.80 | 66.75 | 333,503 | +1.21(+1.85%) |
Aug 14, 2024 | 66.00 | 66.08 | 65.27 | 65.54 | 539,727 | -0.22(-0.33%) |
Aug 13, 2024 | 64.73 | 65.78 | 64.51 | 65.76 | 554,952 | +1.46(+2.27%) |
Aug 12, 2024 | 65.38 | 65.52 | 64.19 | 64.30 | 314,160 | -0.78(-1.20%) |
Aug 09, 2024 | 65.13 | 65.91 | 64.23 | 65.08 | 319,982 | -0.07(-0.11%) |
Aug 08, 2024 | 64.27 | 65.20 | 63.97 | 65.15 | 389,317 | +1.24(+1.94%) |
Aug 07, 2024 | 64.47 | 64.65 | 63.74 | 63.91 | 357,264 | +0.00(+0.00%) |
Aug 06, 2024 | 63.19 | 64.70 | 62.94 | 63.91 | 400,146 | +0.81(+1.28%) |
Aug 05, 2024 | 63.61 | 63.93 | 62.38 | 63.10 | 575,399 | -2.31(-3.53%) |
Aug 02, 2024 | 66.35 | 66.52 | 65.00 | 65.41 | 427,211 | -1.84(-2.74%) |
Aug 01, 2024 | 67.84 | 68.39 | 66.73 | 67.25 | 551,566 | -0.59(-0.87%) |
Jul 31, 2024 | 68.16 | 68.43 | 67.06 | 67.84 | 1,186,553 | +0.17(+0.25%) |
Jul 30, 2024 | 67.25 | 68.16 | 66.81 | 67.67 | 663,073 | +0.58(+0.86%) |
Jul 29, 2024 | 66.95 | 67.23 | 66.40 | 67.09 | 610,009 | +0.21(+0.31%) |
Jul 26, 2024 | 66.57 | 67.23 | 65.78 | 66.88 | 743,866 | +0.81(+1.23%) |
Jul 25, 2024 | 64.00 | 67.10 | 64.00 | 66.07 | 1,232,349 | -0.18(-0.27%) |
Jul 24, 2024 | 67.45 | 67.96 | 66.10 | 66.25 | 929,458 | -1.44(-2.13%) |
Jul 23, 2024 | 66.24 | 67.90 | 65.88 | 67.69 | 878,210 | +1.41(+2.13%) |
Jul 22, 2024 | 65.54 | 66.53 | 65.03 | 66.28 | 664,284 | +0.93(+1.42%) |
Jul 19, 2024 | 66.92 | 67.41 | 64.76 | 65.35 | 1,288,600 | -1.72(-2.56%) |
Jul 18, 2024 | 68.98 | 69.39 | 66.86 | 67.07 | 795,329 | -1.85(-2.68%) |
Jul 17, 2024 | 69.60 | 70.16 | 68.90 | 68.92 | 745,648 | -0.91(-1.30%) |
Jul 16, 2024 | 68.11 | 69.95 | 67.81 | 69.83 | 657,110 | +1.76(+2.59%) |
Jul 15, 2024 | 67.30 | 68.26 | 67.01 | 68.07 | 879,638 | +0.75(+1.11%) |
Jul 12, 2024 | 67.05 | 67.67 | 67.02 | 67.32 | 395,333 | +0.67(+1.01%) |
Jul 11, 2024 | 66.16 | 67.02 | 66.06 | 66.65 | 438,715 | +0.88(+1.34%) |
Jul 10, 2024 | 64.48 | 65.78 | 64.48 | 65.77 | 377,032 | +1.51(+2.35%) |
Jul 09, 2024 | 65.10 | 65.51 | 64.23 | 64.26 | 604,474 | -0.60(-0.93%) |
Jul 08, 2024 | 65.23 | 65.41 | 64.79 | 64.86 | 385,256 | -0.16(-0.25%) |
Jul 05, 2024 | 65.60 | 65.60 | 64.96 | 65.02 | 494,292 | -0.62(-0.94%) |
Jul 03, 2024 | 65.43 | 66.00 | 65.35 | 65.64 | 422,645 | +0.49(+0.75%) |
Jul 02, 2024 | 64.71 | 65.44 | 64.36 | 65.15 | 780,876 | +0.59(+0.91%) |
Jul 01, 2024 | 64.67 | 65.00 | 64.08 | 64.56 | 606,856 | -0.13(-0.20%) |
Jun 28, 2024 | 64.46 | 65.17 | 64.31 | 64.69 | 953,946 | +0.35(+0.54%) |
Jun 27, 2024 | 64.64 | 64.90 | 64.06 | 64.34 | 602,275 | -0.40(-0.62%) |
Jun 26, 2024 | 65.67 | 65.73 | 64.63 | 64.74 | 460,089 | -1.05(-1.60%) |
Jun 25, 2024 | 66.43 | 66.43 | 65.58 | 65.79 | 709,636 | -0.89(-1.33%) |
Jun 24, 2024 | 66.08 | 67.23 | 65.78 | 66.68 | 639,750 | +0.88(+1.34%) |
Jun 21, 2024 | 65.95 | 66.07 | 65.38 | 65.80 | 1,100,382 | -0.03(-0.05%) |
Jun 20, 2024 | 65.72 | 66.11 | 65.38 | 65.83 | 557,110 | +0.07(+0.11%) |
Jun 18, 2024 | 65.10 | 65.84 | 64.67 | 65.76 | 671,327 | +1.04(+1.61%) |
Jun 17, 2024 | 64.13 | 64.90 | 63.66 | 64.72 | 612,740 | +0.29(+0.45%) |
Jun 14, 2024 | 64.60 | 64.80 | 64.02 | 64.43 | 483,783 | -0.58(-0.89%) |
Jun 13, 2024 | 65.10 | 65.20 | 64.62 | 65.01 | 621,597 | -0.41(-0.63%) |
Jun 12, 2024 | 65.79 | 66.35 | 65.25 | 65.42 | 477,888 | +0.58(+0.89%) |
Jun 11, 2024 | 65.18 | 65.30 | 64.14 | 64.84 | 1,156,928 | -0.10(-0.15%) |
Jun 10, 2024 | 64.35 | 65.23 | 63.71 | 64.94 | 533,240 | +0.14(+0.22%) |
Jun 07, 2024 | 65.53 | 65.62 | 64.59 | 64.80 | 779,395 | -1.15(-1.75%) |
Jun 06, 2024 | 66.07 | 66.47 | 65.86 | 65.95 | 423,200 | -0.39(-0.58%) |
Jun 05, 2024 | 66.50 | 66.85 | 66.22 | 66.34 | 663,299 | -0.16(-0.24%) |
Jun 04, 2024 | 66.92 | 67.32 | 66.39 | 66.50 | 419,404 | -0.58(-0.86%) |