Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 77.23 | 77.73 | 75.79 | 76.40 | 30,179 | +0.19(+0.25%) |
Aug 20, 2024 | 76.60 | 76.90 | 75.69 | 76.21 | 42,451 | -1.82(-2.33%) |
Aug 19, 2024 | 76.14 | 79.10 | 76.14 | 78.03 | 88,035 | +3.30(+4.42%) |
Aug 16, 2024 | 75.92 | 75.96 | 74.40 | 74.73 | 23,750 | +0.48(+0.65%) |
Aug 15, 2024 | 74.66 | 75.55 | 73.99 | 74.25 | 44,208 | +0.38(+0.51%) |
Aug 14, 2024 | 73.60 | 74.38 | 73.34 | 73.87 | 64,182 | +0.41(+0.56%) |
Aug 13, 2024 | 71.55 | 73.57 | 71.55 | 73.46 | 63,067 | +2.49(+3.51%) |
Aug 12, 2024 | 71.12 | 71.63 | 70.57 | 70.97 | 72,697 | +1.33(+1.91%) |
Aug 09, 2024 | 68.71 | 70.27 | 67.72 | 69.64 | 71,540 | +3.31(+4.99%) |
Aug 08, 2024 | 64.70 | 66.69 | 64.40 | 66.33 | 49,267 | +2.27(+3.54%) |
Aug 07, 2024 | 64.32 | 64.60 | 63.50 | 64.06 | 33,557 | +2.07(+3.34%) |
Aug 06, 2024 | 60.96 | 63.32 | 60.96 | 61.99 | 62,083 | +2.43(+4.08%) |
Aug 05, 2024 | 56.97 | 59.82 | 56.53 | 59.56 | 88,549 | -1.20(-1.97%) |
Aug 02, 2024 | 61.99 | 61.99 | 60.01 | 60.76 | 48,736 | -0.94(-1.52%) |
Aug 01, 2024 | 64.36 | 65.15 | 61.43 | 61.70 | 81,024 | -1.65(-2.60%) |
Jul 31, 2024 | 62.95 | 64.22 | 62.87 | 63.35 | 176,178 | +0.54(+0.86%) |
Jul 30, 2024 | 62.35 | 62.81 | 61.90 | 62.81 | 104,498 | -0.66(-1.05%) |
Jul 29, 2024 | 63.37 | 63.55 | 62.12 | 63.47 | 50,657 | +0.07(+0.12%) |
Jul 26, 2024 | 62.45 | 63.49 | 62.20 | 63.40 | 32,410 | +1.20(+1.93%) |
Jul 25, 2024 | 62.20 | 62.92 | 61.63 | 62.20 | 84,669 | -0.44(-0.70%) |
Jul 24, 2024 | 62.84 | 63.95 | 62.27 | 62.64 | 74,400 | -1.43(-2.23%) |
Jul 23, 2024 | 64.72 | 65.20 | 63.90 | 64.07 | 50,082 | -1.69(-2.57%) |
Jul 22, 2024 | 65.81 | 66.72 | 65.52 | 65.76 | 26,953 | +1.10(+1.70%) |
Jul 19, 2024 | 67.12 | 67.12 | 64.66 | 64.66 | 41,749 | -0.45(-0.69%) |
Jul 18, 2024 | 67.50 | 67.80 | 65.08 | 65.11 | 180,717 | -4.32(-6.22%) |
Jul 17, 2024 | 68.88 | 70.10 | 68.88 | 69.43 | 26,451 | -0.98(-1.39%) |
Jul 16, 2024 | 71.11 | 71.50 | 69.53 | 70.41 | 38,790 | +0.33(+0.47%) |
Jul 15, 2024 | 69.90 | 70.49 | 68.97 | 70.08 | 27,277 | -0.27(-0.38%) |
Jul 12, 2024 | 69.05 | 70.64 | 68.95 | 70.35 | 47,722 | +0.85(+1.22%) |
Jul 11, 2024 | 69.88 | 70.21 | 69.00 | 69.50 | 24,069 | +0.54(+0.78%) |
Jul 10, 2024 | 70.00 | 70.00 | 68.24 | 68.96 | 35,443 | +0.21(+0.31%) |
Jul 09, 2024 | 67.39 | 69.00 | 67.00 | 68.75 | 33,403 | +1.92(+2.87%) |
Jul 08, 2024 | 65.54 | 67.06 | 65.48 | 66.83 | 24,339 | +0.13(+0.19%) |
Jul 05, 2024 | 66.01 | 66.89 | 64.42 | 66.70 | 48,592 | +1.33(+2.03%) |
Jul 03, 2024 | 63.60 | 65.43 | 63.59 | 65.37 | 87,464 | +3.91(+6.36%) |
Jul 02, 2024 | 60.99 | 62.11 | 59.96 | 61.46 | 38,709 | +0.17(+0.28%) |
Jul 01, 2024 | 62.63 | 63.64 | 61.23 | 61.29 | 48,399 | -0.80(-1.29%) |
Jun 28, 2024 | 62.70 | 63.10 | 61.24 | 62.09 | 42,755 | -1.74(-2.73%) |
Jun 27, 2024 | 63.34 | 64.23 | 62.28 | 63.83 | 61,989 | +1.59(+2.55%) |
Jun 26, 2024 | 61.50 | 62.30 | 61.00 | 62.24 | 96,759 | -1.09(-1.72%) |
Jun 25, 2024 | 64.30 | 64.72 | 63.24 | 63.33 | 36,678 | -1.68(-2.58%) |
Jun 24, 2024 | 64.44 | 65.72 | 64.44 | 65.01 | 81,574 | +2.02(+3.20%) |
Jun 21, 2024 | 62.12 | 63.27 | 62.07 | 62.99 | 38,561 | +1.47(+2.39%) |
Jun 20, 2024 | 62.81 | 63.83 | 61.11 | 61.52 | 79,986 | +0.37(+0.61%) |
Jun 18, 2024 | 60.82 | 62.35 | 60.82 | 61.15 | 50,604 | +0.33(+0.55%) |
Jun 17, 2024 | 60.75 | 61.36 | 60.27 | 60.82 | 78,862 | -1.29(-2.08%) |
Jun 14, 2024 | 61.19 | 63.22 | 61.19 | 62.11 | 52,298 | -0.16(-0.25%) |
Jun 13, 2024 | 61.99 | 62.71 | 60.78 | 62.27 | 70,423 | +0.44(+0.71%) |
Jun 12, 2024 | 64.41 | 64.49 | 61.34 | 61.83 | 176,708 | -3.01(-4.64%) |
Jun 11, 2024 | 64.71 | 65.30 | 64.15 | 64.83 | 37,522 | +0.61(+0.95%) |
Jun 10, 2024 | 63.57 | 64.53 | 63.33 | 64.22 | 70,704 | -0.51(-0.79%) |
Jun 07, 2024 | 67.80 | 68.16 | 64.73 | 64.73 | 151,523 | -4.90(-7.04%) |
Jun 06, 2024 | 68.21 | 69.80 | 68.07 | 69.64 | 78,974 | +2.80(+4.19%) |
Jun 05, 2024 | 67.36 | 67.95 | 66.45 | 66.84 | 70,959 | -0.52(-0.77%) |
Jun 04, 2024 | 66.90 | 67.36 | 66.36 | 67.36 | 77,020 | -1.42(-2.06%) |