Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 63.40 | 64.56 | 62.51 | 63.00 | 33,997 | -0.30(-0.47%) |
Aug 16, 2024 | 62.94 | 64.54 | 62.94 | 63.30 | 20,153 | +0.06(+0.09%) |
Aug 15, 2024 | 64.50 | 65.16 | 63.23 | 63.24 | 29,923 | -0.99(-1.54%) |
Aug 14, 2024 | 64.89 | 65.00 | 63.60 | 64.23 | 16,596 | -1.07(-1.64%) |
Aug 13, 2024 | 63.67 | 66.18 | 63.47 | 65.30 | 55,727 | +1.73(+2.72%) |
Aug 12, 2024 | 66.00 | 66.00 | 62.55 | 63.57 | 54,221 | -2.87(-4.32%) |
Aug 09, 2024 | 68.99 | 69.00 | 64.46 | 66.44 | 108,026 | -8.31(-11.12%) |
Aug 08, 2024 | 72.00 | 75.15 | 72.00 | 74.75 | 37,353 | +3.25(+4.55%) |
Aug 07, 2024 | 73.50 | 73.99 | 71.50 | 71.50 | 26,681 | -1.23(-1.69%) |
Aug 06, 2024 | 71.95 | 74.59 | 71.25 | 72.73 | 27,419 | +1.61(+2.26%) |
Aug 05, 2024 | 71.59 | 72.60 | 68.81 | 71.12 | 43,353 | -4.34(-5.75%) |
Aug 02, 2024 | 76.80 | 77.19 | 75.00 | 75.46 | 34,670 | -2.31(-2.97%) |
Aug 01, 2024 | 79.43 | 80.31 | 76.74 | 77.77 | 39,171 | -1.30(-1.64%) |
Jul 31, 2024 | 77.72 | 80.36 | 77.72 | 79.07 | 38,601 | +1.30(+1.67%) |
Jul 30, 2024 | 78.78 | 78.78 | 76.76 | 77.77 | 23,358 | -0.72(-0.92%) |
Jul 29, 2024 | 76.61 | 78.50 | 76.61 | 78.49 | 14,285 | +1.69(+2.20%) |
Jul 26, 2024 | 78.02 | 78.02 | 76.76 | 76.80 | 8,747 | -0.20(-0.26%) |
Jul 25, 2024 | 76.08 | 77.66 | 76.08 | 77.00 | 20,422 | +0.93(+1.22%) |
Jul 24, 2024 | 77.00 | 77.64 | 76.06 | 76.07 | 13,147 | -0.75(-0.98%) |
Jul 23, 2024 | 77.26 | 77.89 | 76.60 | 76.82 | 21,669 | -0.07(-0.09%) |
Jul 22, 2024 | 74.66 | 76.96 | 74.57 | 76.89 | 20,783 | +2.23(+2.99%) |
Jul 19, 2024 | 75.00 | 76.00 | 74.27 | 74.66 | 13,386 | -1.15(-1.52%) |
Jul 18, 2024 | 76.80 | 77.29 | 75.35 | 75.81 | 11,403 | -0.69(-0.90%) |
Jul 17, 2024 | 78.80 | 78.80 | 75.68 | 76.50 | 27,158 | -2.51(-3.18%) |
Jul 16, 2024 | 78.49 | 79.36 | 75.91 | 79.01 | 22,941 | +0.37(+0.47%) |
Jul 15, 2024 | 79.94 | 80.53 | 77.95 | 78.64 | 35,053 | -1.36(-1.70%) |
Jul 12, 2024 | 80.20 | 81.92 | 79.52 | 80.00 | 15,653 | -0.29(-0.36%) |
Jul 11, 2024 | 80.56 | 81.20 | 80.08 | 80.29 | 31,525 | -0.17(-0.21%) |
Jul 10, 2024 | 80.95 | 81.87 | 79.86 | 80.46 | 29,178 | -0.50(-0.62%) |
Jul 09, 2024 | 80.57 | 82.00 | 79.80 | 80.96 | 45,813 | +0.65(+0.81%) |
Jul 08, 2024 | 82.32 | 82.56 | 79.38 | 80.31 | 47,119 | -0.24(-0.30%) |
Jul 05, 2024 | 80.07 | 82.34 | 79.30 | 80.55 | 48,754 | +0.54(+0.67%) |
Jul 03, 2024 | 79.67 | 80.97 | 79.00 | 80.01 | 23,245 | +0.33(+0.41%) |
Jul 02, 2024 | 79.35 | 80.31 | 77.62 | 79.68 | 33,438 | +0.85(+1.08%) |
Jul 01, 2024 | 80.76 | 81.00 | 76.22 | 78.83 | 68,086 | -1.92(-2.38%) |
Jun 28, 2024 | 80.80 | 81.96 | 79.37 | 80.75 | 52,153 | +0.25(+0.31%) |
Jun 27, 2024 | 81.64 | 82.22 | 79.80 | 80.50 | 18,096 | -0.90(-1.11%) |
Jun 26, 2024 | 82.51 | 83.96 | 81.24 | 81.40 | 21,033 | -1.46(-1.76%) |
Jun 25, 2024 | 83.00 | 83.80 | 82.47 | 82.86 | 31,134 | -0.04(-0.05%) |
Jun 24, 2024 | 84.78 | 85.00 | 82.56 | 82.90 | 22,734 | -1.44(-1.71%) |
Jun 21, 2024 | 83.10 | 84.71 | 82.40 | 84.34 | 36,625 | +0.79(+0.95%) |
Jun 20, 2024 | 84.22 | 85.09 | 82.11 | 83.55 | 46,287 | -0.67(-0.80%) |
Jun 18, 2024 | 84.93 | 85.74 | 83.91 | 84.22 | 15,363 | -0.71(-0.84%) |
Jun 17, 2024 | 83.00 | 85.00 | 82.80 | 84.93 | 48,534 | +1.73(+2.08%) |
Jun 14, 2024 | 83.00 | 83.94 | 82.51 | 83.20 | 30,587 | +0.10(+0.12%) |
Jun 13, 2024 | 83.68 | 84.27 | 80.34 | 83.10 | 61,118 | -0.87(-1.04%) |
Jun 12, 2024 | 86.37 | 87.99 | 83.97 | 83.97 | 31,953 | -1.03(-1.21%) |
Jun 11, 2024 | 84.80 | 85.47 | 81.75 | 85.00 | 15,729 | -0.73(-0.85%) |
Jun 10, 2024 | 88.45 | 88.45 | 85.10 | 85.73 | 44,853 | -2.31(-2.62%) |
Jun 07, 2024 | 81.69 | 88.85 | 81.69 | 88.04 | 83,303 | +5.66(+6.87%) |
Jun 06, 2024 | 81.20 | 83.08 | 80.17 | 82.38 | 38,846 | +1.31(+1.62%) |
Jun 05, 2024 | 79.99 | 81.43 | 78.66 | 81.07 | 68,398 | +1.71(+2.15%) |
Jun 04, 2024 | 78.77 | 79.74 | 77.52 | 79.36 | 58,316 | +0.98(+1.25%) |