Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 69.55 | 70.03 | 69.03 | 69.79 | 946,589 | +0.01(+0.01%) |
Aug 15, 2024 | 69.33 | 70.11 | 68.99 | 69.78 | 1,711,363 | +1.27(+1.85%) |
Aug 14, 2024 | 69.67 | 69.80 | 68.23 | 68.51 | 1,202,057 | -0.93(-1.34%) |
Aug 13, 2024 | 68.09 | 69.89 | 67.53 | 69.44 | 1,179,832 | +1.55(+2.28%) |
Aug 12, 2024 | 68.40 | 68.98 | 67.59 | 67.89 | 3,995,823 | -1.05(-1.52%) |
Aug 09, 2024 | 68.06 | 69.76 | 67.88 | 68.94 | 2,399,686 | +0.78(+1.14%) |
Aug 08, 2024 | 65.85 | 68.22 | 65.26 | 68.16 | 1,847,007 | +2.39(+3.63%) |
Aug 07, 2024 | 64.81 | 68.61 | 64.81 | 65.77 | 3,485,212 | +1.85(+2.89%) |
Aug 06, 2024 | 65.00 | 67.98 | 63.67 | 63.92 | 8,872,958 | -5.64(-8.11%) |
Aug 05, 2024 | 72.33 | 72.87 | 68.56 | 69.56 | 3,213,323 | -1.46(-2.06%) |
Aug 02, 2024 | 72.57 | 73.09 | 69.50 | 71.02 | 3,906,767 | -1.76(-2.42%) |
Aug 01, 2024 | 72.43 | 73.04 | 71.74 | 72.78 | 2,276,139 | +0.84(+1.17%) |
Jul 31, 2024 | 72.00 | 72.88 | 71.02 | 71.94 | 1,262,233 | -0.50(-0.69%) |
Jul 30, 2024 | 71.47 | 72.70 | 71.25 | 72.44 | 1,082,314 | +0.97(+1.36%) |
Jul 29, 2024 | 72.16 | 72.19 | 71.00 | 71.47 | 1,279,112 | -0.84(-1.16%) |
Jul 26, 2024 | 71.23 | 72.44 | 71.19 | 72.31 | 1,079,397 | +1.27(+1.79%) |
Jul 25, 2024 | 70.52 | 72.13 | 70.52 | 71.04 | 1,228,040 | +0.75(+1.07%) |
Jul 24, 2024 | 70.29 | 71.00 | 69.84 | 70.29 | 1,426,023 | +0.30(+0.43%) |
Jul 23, 2024 | 70.95 | 71.47 | 69.76 | 69.99 | 1,443,417 | -0.96(-1.35%) |
Jul 22, 2024 | 71.61 | 72.63 | 70.48 | 70.95 | 1,627,910 | +0.61(+0.87%) |
Jul 19, 2024 | 71.06 | 71.62 | 70.16 | 70.34 | 1,515,830 | -0.33(-0.47%) |
Jul 18, 2024 | 70.70 | 73.36 | 70.57 | 70.67 | 1,895,689 | -0.55(-0.77%) |
Jul 17, 2024 | 67.72 | 71.89 | 67.72 | 71.22 | 2,266,764 | +3.63(+5.37%) |
Jul 16, 2024 | 65.94 | 67.83 | 65.84 | 67.59 | 1,606,427 | +1.75(+2.66%) |
Jul 15, 2024 | 65.36 | 66.15 | 65.36 | 65.84 | 1,034,682 | +0.69(+1.06%) |
Jul 12, 2024 | 65.14 | 65.48 | 64.78 | 65.15 | 1,402,742 | +0.05(+0.08%) |
Jul 11, 2024 | 64.53 | 65.36 | 64.14 | 65.10 | 1,258,022 | +0.91(+1.42%) |
Jul 10, 2024 | 64.47 | 64.56 | 63.91 | 64.19 | 691,496 | -0.25(-0.39%) |
Jul 09, 2024 | 64.54 | 64.74 | 64.15 | 64.44 | 744,911 | -0.31(-0.48%) |
Jul 08, 2024 | 65.23 | 65.72 | 64.63 | 64.75 | 595,132 | -0.21(-0.32%) |
Jul 05, 2024 | 64.55 | 65.17 | 64.52 | 64.96 | 1,475,925 | +0.17(+0.26%) |
Jul 03, 2024 | 65.79 | 65.93 | 64.77 | 64.79 | 702,880 | -0.81(-1.23%) |
Jul 02, 2024 | 65.18 | 66.03 | 65.09 | 65.60 | 1,043,316 | +0.49(+0.75%) |
Jul 01, 2024 | 64.45 | 65.45 | 64.20 | 65.11 | 1,886,648 | +1.01(+1.58%) |
Jun 28, 2024 | 64.21 | 64.46 | 63.90 | 64.10 | 1,641,594 | +0.01(+0.02%) |
Jun 27, 2024 | 64.64 | 64.99 | 63.71 | 64.09 | 927,040 | -0.47(-0.73%) |
Jun 26, 2024 | 65.86 | 66.10 | 64.48 | 64.56 | 1,169,102 | -1.54(-2.33%) |
Jun 25, 2024 | 67.04 | 67.23 | 65.98 | 66.10 | 824,054 | -1.17(-1.74%) |
Jun 24, 2024 | 67.44 | 68.44 | 67.26 | 67.27 | 632,623 | +0.01(+0.01%) |
Jun 21, 2024 | 66.78 | 67.61 | 66.20 | 67.26 | 1,603,171 | +0.71(+1.07%) |
Jun 20, 2024 | 67.94 | 67.97 | 66.36 | 66.55 | 931,531 | -1.73(-2.53%) |
Jun 18, 2024 | 66.35 | 69.99 | 66.11 | 68.28 | 1,524,512 | +2.10(+3.17%) |
Jun 17, 2024 | 65.35 | 66.89 | 64.69 | 66.18 | 1,397,353 | +0.38(+0.58%) |
Jun 14, 2024 | 65.79 | 66.25 | 65.22 | 65.80 | 730,253 | -0.47(-0.71%) |
Jun 13, 2024 | 66.04 | 66.50 | 65.04 | 66.27 | 905,168 | -0.14(-0.21%) |
Jun 12, 2024 | 66.86 | 67.00 | 66.08 | 66.41 | 1,013,580 | -0.10(-0.15%) |
Jun 11, 2024 | 67.26 | 67.26 | 66.21 | 66.51 | 796,744 | -0.91(-1.35%) |
Jun 10, 2024 | 67.94 | 68.32 | 67.26 | 67.42 | 875,035 | -1.09(-1.59%) |
Jun 07, 2024 | 68.48 | 68.81 | 68.20 | 68.51 | 852,850 | -0.09(-0.13%) |
Jun 06, 2024 | 69.47 | 70.12 | 67.82 | 68.60 | 1,141,811 | -1.04(-1.49%) |
Jun 05, 2024 | 69.60 | 69.94 | 68.72 | 69.64 | 668,333 | +0.00(+0.00%) |
Jun 04, 2024 | 69.63 | 70.13 | 69.28 | 69.64 | 633,264 | -0.04(-0.06%) |