Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 69.42 | 70.48 | 68.90 | 69.14 | 185,490 | -0.53(-0.76%) |
Aug 15, 2024 | 69.01 | 70.24 | 68.02 | 69.67 | 332,536 | +1.73(+2.55%) |
Aug 14, 2024 | 68.44 | 68.89 | 67.49 | 67.94 | 285,266 | -0.41(-0.60%) |
Aug 13, 2024 | 68.90 | 69.15 | 67.77 | 68.35 | 325,100 | -0.43(-0.63%) |
Aug 12, 2024 | 69.57 | 69.92 | 68.33 | 68.78 | 346,215 | +0.73(+1.07%) |
Aug 09, 2024 | 68.35 | 68.74 | 67.41 | 68.05 | 382,235 | -0.42(-0.61%) |
Aug 08, 2024 | 68.84 | 68.90 | 67.33 | 68.47 | 292,426 | +0.41(+0.60%) |
Aug 07, 2024 | 70.72 | 71.37 | 67.94 | 68.06 | 487,914 | -2.10(-2.99%) |
Aug 06, 2024 | 69.18 | 70.42 | 68.60 | 70.16 | 329,991 | +0.85(+1.23%) |
Aug 05, 2024 | 68.17 | 70.57 | 67.13 | 69.31 | 542,647 | -1.74(-2.45%) |
Aug 02, 2024 | 70.90 | 71.38 | 70.13 | 71.05 | 789,115 | -2.00(-2.74%) |
Aug 01, 2024 | 70.18 | 74.98 | 68.97 | 73.05 | 1,463,888 | +3.65(+5.26%) |
Jul 31, 2024 | 78.15 | 79.17 | 69.04 | 69.40 | 1,714,991 | -16.62(-19.32%) |
Jul 30, 2024 | 85.28 | 86.36 | 85.23 | 86.02 | 286,719 | +1.35(+1.59%) |
Jul 29, 2024 | 85.92 | 86.28 | 84.41 | 84.67 | 194,942 | -0.99(-1.16%) |
Jul 26, 2024 | 85.02 | 85.79 | 84.92 | 85.66 | 245,792 | +2.11(+2.53%) |
Jul 25, 2024 | 83.75 | 84.69 | 83.35 | 83.55 | 361,009 | +0.30(+0.36%) |
Jul 24, 2024 | 84.43 | 85.16 | 82.98 | 83.25 | 222,608 | -1.53(-1.80%) |
Jul 23, 2024 | 84.93 | 86.04 | 84.22 | 84.78 | 254,268 | -0.38(-0.45%) |
Jul 22, 2024 | 84.53 | 85.56 | 83.89 | 85.16 | 263,356 | +0.93(+1.10%) |
Jul 19, 2024 | 84.53 | 84.96 | 83.80 | 84.23 | 153,479 | -0.11(-0.13%) |
Jul 18, 2024 | 83.66 | 85.78 | 83.66 | 84.34 | 267,093 | +0.23(+0.27%) |
Jul 17, 2024 | 82.97 | 84.67 | 82.07 | 84.11 | 408,732 | +0.96(+1.15%) |
Jul 16, 2024 | 78.99 | 83.27 | 78.99 | 83.15 | 339,865 | +4.79(+6.11%) |
Jul 15, 2024 | 77.16 | 78.75 | 77.04 | 78.36 | 255,713 | +1.84(+2.40%) |
Jul 12, 2024 | 75.79 | 76.97 | 75.79 | 76.52 | 252,699 | +1.09(+1.45%) |
Jul 11, 2024 | 75.01 | 75.82 | 74.62 | 75.43 | 296,200 | +1.48(+2.00%) |
Jul 10, 2024 | 74.04 | 74.04 | 73.33 | 73.95 | 167,958 | +0.07(+0.09%) |
Jul 09, 2024 | 74.08 | 74.36 | 73.47 | 73.88 | 510,147 | -0.20(-0.27%) |
Jul 08, 2024 | 74.54 | 74.90 | 74.00 | 74.08 | 172,659 | -0.05(-0.07%) |
Jul 05, 2024 | 74.37 | 74.60 | 73.70 | 74.13 | 154,979 | -0.39(-0.52%) |
Jul 03, 2024 | 74.82 | 75.15 | 74.44 | 74.52 | 107,086 | +0.00(+0.00%) |
Jul 02, 2024 | 73.90 | 74.79 | 73.76 | 74.52 | 189,524 | +0.83(+1.13%) |
Jul 01, 2024 | 74.31 | 74.60 | 73.12 | 73.69 | 316,870 | -0.41(-0.55%) |
Jun 28, 2024 | 74.30 | 74.51 | 73.35 | 74.10 | 709,532 | +0.37(+0.50%) |
Jun 27, 2024 | 74.16 | 74.16 | 73.01 | 73.73 | 249,497 | +0.01(+0.01%) |
Jun 26, 2024 | 74.12 | 74.26 | 73.65 | 73.72 | 358,711 | -0.85(-1.14%) |
Jun 25, 2024 | 75.04 | 75.04 | 74.03 | 74.57 | 352,400 | -0.38(-0.51%) |
Jun 24, 2024 | 75.37 | 75.98 | 74.87 | 74.95 | 420,617 | -0.07(-0.09%) |
Jun 21, 2024 | 75.38 | 75.50 | 74.71 | 75.02 | 612,956 | -0.54(-0.71%) |
Jun 20, 2024 | 76.66 | 77.15 | 75.27 | 75.56 | 398,736 | -1.36(-1.77%) |
Jun 18, 2024 | 76.04 | 77.28 | 76.04 | 76.92 | 478,856 | +0.81(+1.06%) |
Jun 17, 2024 | 74.92 | 76.75 | 74.73 | 76.11 | 314,814 | +0.96(+1.28%) |
Jun 14, 2024 | 74.76 | 75.53 | 74.56 | 75.15 | 206,488 | -0.42(-0.56%) |
Jun 13, 2024 | 75.47 | 75.80 | 74.53 | 75.57 | 227,088 | -0.07(-0.09%) |
Jun 12, 2024 | 76.02 | 76.98 | 75.48 | 75.64 | 243,885 | +0.94(+1.26%) |
Jun 11, 2024 | 74.00 | 74.99 | 73.38 | 74.70 | 305,104 | +0.36(+0.48%) |
Jun 10, 2024 | 73.73 | 74.83 | 73.46 | 74.34 | 271,058 | +0.55(+0.75%) |
Jun 07, 2024 | 74.43 | 75.70 | 73.69 | 73.79 | 220,565 | -0.98(-1.31%) |
Jun 06, 2024 | 75.60 | 75.91 | 73.43 | 74.77 | 274,847 | -1.08(-1.42%) |
Jun 05, 2024 | 76.57 | 76.65 | 75.50 | 75.85 | 185,347 | -0.46(-0.60%) |
Jun 04, 2024 | 75.88 | 76.95 | 75.68 | 76.31 | 232,353 | +0.25(+0.33%) |