Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 55.50 | 55.50 | 52.32 | 52.59 | 85,665 | -3.13(-5.62%) |
Aug 08, 2024 | 56.60 | 56.60 | 54.73 | 55.72 | 61,666 | -0.04(-0.07%) |
Aug 07, 2024 | 59.92 | 60.66 | 55.53 | 55.76 | 33,748 | -3.27(-5.54%) |
Aug 06, 2024 | 58.58 | 60.34 | 57.00 | 59.03 | 65,346 | -0.11(-0.19%) |
Aug 05, 2024 | 58.53 | 60.01 | 58.00 | 59.14 | 65,973 | -2.70(-4.37%) |
Aug 02, 2024 | 63.67 | 65.32 | 60.66 | 61.84 | 105,481 | -3.70(-5.65%) |
Aug 01, 2024 | 67.59 | 67.59 | 64.52 | 65.54 | 106,959 | -1.70(-2.53%) |
Jul 31, 2024 | 66.20 | 68.10 | 66.20 | 67.24 | 39,476 | +1.10(+1.66%) |
Jul 30, 2024 | 66.95 | 66.95 | 65.15 | 66.14 | 45,946 | +0.04(+0.06%) |
Jul 29, 2024 | 68.92 | 69.96 | 65.86 | 66.10 | 70,499 | -3.13(-4.52%) |
Jul 26, 2024 | 68.30 | 70.40 | 66.85 | 69.23 | 63,614 | +1.59(+2.35%) |
Jul 25, 2024 | 68.29 | 71.60 | 67.41 | 67.64 | 84,677 | -0.56(-0.82%) |
Jul 24, 2024 | 65.98 | 68.39 | 64.54 | 68.20 | 122,176 | +2.28(+3.46%) |
Jul 23, 2024 | 65.82 | 67.12 | 64.66 | 65.92 | 253,533 | +0.03(+0.05%) |
Jul 22, 2024 | 64.67 | 66.21 | 62.84 | 65.89 | 126,390 | +1.25(+1.93%) |
Jul 19, 2024 | 66.71 | 67.30 | 64.58 | 64.64 | 67,632 | -2.05(-3.07%) |
Jul 18, 2024 | 66.93 | 69.64 | 66.61 | 66.69 | 62,167 | -0.81(-1.20%) |
Jul 17, 2024 | 67.84 | 68.88 | 66.37 | 67.50 | 125,194 | -1.28(-1.86%) |
Jul 16, 2024 | 69.25 | 69.89 | 67.72 | 68.78 | 82,904 | -0.41(-0.59%) |
Jul 15, 2024 | 71.28 | 71.28 | 68.75 | 69.19 | 74,243 | -1.31(-1.86%) |
Jul 12, 2024 | 70.57 | 70.94 | 69.31 | 70.50 | 100,682 | +1.00(+1.44%) |
Jul 11, 2024 | 68.58 | 70.02 | 67.98 | 69.50 | 116,403 | +2.00(+2.96%) |
Jul 10, 2024 | 68.51 | 70.98 | 67.42 | 67.50 | 129,142 | -1.84(-2.65%) |
Jul 09, 2024 | 69.98 | 71.44 | 68.17 | 69.34 | 119,546 | -1.75(-2.46%) |
Jul 08, 2024 | 71.65 | 72.18 | 69.97 | 71.09 | 140,295 | -1.49(-2.05%) |
Jul 05, 2024 | 73.85 | 74.05 | 71.90 | 72.58 | 82,764 | -2.16(-2.89%) |
Jul 03, 2024 | 70.91 | 74.86 | 70.03 | 74.74 | 86,247 | +4.36(+6.19%) |
Jul 02, 2024 | 71.54 | 72.82 | 68.02 | 70.38 | 113,255 | -1.31(-1.83%) |
Jul 01, 2024 | 74.61 | 74.95 | 71.64 | 71.69 | 426,278 | -3.47(-4.62%) |
Jun 28, 2024 | 75.43 | 75.85 | 71.74 | 75.16 | 1,359,390 | +0.10(+0.13%) |
Jun 27, 2024 | 69.76 | 75.13 | 69.09 | 75.06 | 217,929 | +5.36(+7.69%) |
Jun 26, 2024 | 66.29 | 69.81 | 65.17 | 69.70 | 198,994 | +3.13(+4.70%) |
Jun 25, 2024 | 69.49 | 69.51 | 66.32 | 66.57 | 182,065 | -3.51(-5.01%) |
Jun 24, 2024 | 70.96 | 71.55 | 69.48 | 70.08 | 93,115 | -0.14(-0.20%) |
Jun 21, 2024 | 69.56 | 70.84 | 67.11 | 70.22 | 682,832 | -0.39(-0.55%) |
Jun 20, 2024 | 72.75 | 72.88 | 69.02 | 70.61 | 107,942 | -1.81(-2.50%) |
Jun 18, 2024 | 72.09 | 73.71 | 72.05 | 72.42 | 72,081 | -0.33(-0.45%) |
Jun 17, 2024 | 76.64 | 78.07 | 72.41 | 72.75 | 59,470 | -5.01(-6.44%) |
Jun 14, 2024 | 78.19 | 79.13 | 77.09 | 77.76 | 62,919 | -0.43(-0.55%) |
Jun 13, 2024 | 77.76 | 79.55 | 77.76 | 78.19 | 52,025 | +0.98(+1.27%) |
Jun 12, 2024 | 80.01 | 81.75 | 76.89 | 77.21 | 96,628 | -1.77(-2.24%) |
Jun 11, 2024 | 82.68 | 83.45 | 78.74 | 78.98 | 82,855 | -3.72(-4.50%) |
Jun 10, 2024 | 77.00 | 83.37 | 77.00 | 82.70 | 111,663 | +6.51(+8.54%) |
Jun 07, 2024 | 76.94 | 78.78 | 76.11 | 76.19 | 107,120 | -1.58(-2.03%) |
Jun 06, 2024 | 80.51 | 81.09 | 77.21 | 77.77 | 152,904 | -3.62(-4.45%) |
Jun 05, 2024 | 84.93 | 84.93 | 80.50 | 81.39 | 199,029 | -3.63(-4.27%) |
Jun 04, 2024 | 85.47 | 86.29 | 79.88 | 85.02 | 338,627 | -0.71(-0.83%) |