Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 72.53 | 73.12 | 70.92 | 71.28 | 327,700 | -1.60(-2.20%) |
Aug 27, 2024 | 72.95 | 74.12 | 72.50 | 72.88 | 462,356 | +0.07(+0.10%) |
Aug 26, 2024 | 73.36 | 73.65 | 72.49 | 72.81 | 252,412 | -0.12(-0.16%) |
Aug 23, 2024 | 72.96 | 74.15 | 72.54 | 72.93 | 357,602 | +0.56(+0.77%) |
Aug 22, 2024 | 73.37 | 73.37 | 71.85 | 72.37 | 226,386 | -1.37(-1.86%) |
Aug 21, 2024 | 71.70 | 73.99 | 70.08 | 73.74 | 571,741 | -0.99(-1.32%) |
Aug 20, 2024 | 75.17 | 76.42 | 74.41 | 74.73 | 278,809 | -1.04(-1.37%) |
Aug 19, 2024 | 74.00 | 75.98 | 73.50 | 75.77 | 370,068 | +2.31(+3.14%) |
Aug 16, 2024 | 73.03 | 74.22 | 72.54 | 73.46 | 312,910 | -0.04(-0.05%) |
Aug 15, 2024 | 73.33 | 74.41 | 72.73 | 73.50 | 368,687 | +1.23(+1.70%) |
Aug 14, 2024 | 72.00 | 72.31 | 71.20 | 72.27 | 348,984 | +0.29(+0.40%) |
Aug 13, 2024 | 72.04 | 72.26 | 70.07 | 71.98 | 481,513 | +0.17(+0.24%) |
Aug 12, 2024 | 71.55 | 72.18 | 69.86 | 71.81 | 599,147 | +0.32(+0.45%) |
Aug 09, 2024 | 68.87 | 71.67 | 66.75 | 71.49 | 528,327 | +2.70(+3.92%) |
Aug 08, 2024 | 69.00 | 69.53 | 64.16 | 68.79 | 687,179 | +1.31(+1.94%) |
Aug 07, 2024 | 67.95 | 69.74 | 67.31 | 67.48 | 746,780 | +0.13(+0.19%) |
Aug 06, 2024 | 64.75 | 67.90 | 63.99 | 67.35 | 367,717 | +3.07(+4.78%) |
Aug 05, 2024 | 64.03 | 64.63 | 61.41 | 64.28 | 553,417 | -2.57(-3.84%) |
Aug 02, 2024 | 67.00 | 68.65 | 66.81 | 66.85 | 396,985 | -2.38(-3.44%) |
Aug 01, 2024 | 70.11 | 70.50 | 68.49 | 69.23 | 332,160 | -1.36(-1.93%) |
Jul 31, 2024 | 69.47 | 71.44 | 68.67 | 70.59 | 474,142 | +1.55(+2.25%) |
Jul 30, 2024 | 67.15 | 69.11 | 66.58 | 69.04 | 344,236 | +2.04(+3.04%) |
Jul 29, 2024 | 68.74 | 68.86 | 66.47 | 67.00 | 279,648 | -1.56(-2.28%) |
Jul 26, 2024 | 67.04 | 68.93 | 66.94 | 68.56 | 341,838 | +2.00(+3.00%) |
Jul 25, 2024 | 65.20 | 67.42 | 65.20 | 66.56 | 453,108 | +1.88(+2.91%) |
Jul 24, 2024 | 65.77 | 66.70 | 64.48 | 64.68 | 522,182 | -0.92(-1.40%) |
Jul 23, 2024 | 65.42 | 66.42 | 65.27 | 65.60 | 294,383 | -0.16(-0.24%) |
Jul 22, 2024 | 66.11 | 66.11 | 64.43 | 65.76 | 264,041 | -0.55(-0.83%) |
Jul 19, 2024 | 65.37 | 66.42 | 64.42 | 66.31 | 394,424 | +1.07(+1.64%) |
Jul 18, 2024 | 65.76 | 67.10 | 64.67 | 65.24 | 452,587 | -0.87(-1.32%) |
Jul 17, 2024 | 69.03 | 70.75 | 65.77 | 66.11 | 722,827 | -3.17(-4.58%) |
Jul 16, 2024 | 66.65 | 69.73 | 66.63 | 69.28 | 654,516 | +3.48(+5.29%) |
Jul 15, 2024 | 65.31 | 66.60 | 65.00 | 65.80 | 469,285 | +0.82(+1.26%) |
Jul 12, 2024 | 64.76 | 66.84 | 64.53 | 64.98 | 856,573 | +0.80(+1.25%) |
Jul 11, 2024 | 59.83 | 64.21 | 59.69 | 64.18 | 1,050,550 | +5.35(+9.09%) |
Jul 10, 2024 | 58.57 | 59.38 | 57.75 | 58.83 | 575,899 | +0.43(+0.74%) |
Jul 09, 2024 | 57.26 | 58.44 | 56.95 | 58.40 | 447,500 | +1.26(+2.21%) |
Jul 08, 2024 | 56.28 | 57.28 | 56.28 | 57.14 | 453,927 | +1.07(+1.91%) |
Jul 05, 2024 | 55.39 | 56.41 | 54.87 | 56.07 | 385,449 | +0.68(+1.23%) |
Jul 03, 2024 | 55.21 | 55.71 | 54.50 | 55.39 | 325,616 | +0.61(+1.11%) |
Jul 02, 2024 | 55.20 | 55.27 | 54.08 | 54.78 | 420,330 | -0.46(-0.83%) |
Jul 01, 2024 | 55.70 | 57.27 | 54.95 | 55.24 | 581,096 | -1.20(-2.13%) |
Jun 28, 2024 | 54.50 | 56.94 | 54.25 | 56.44 | 1,768,636 | +2.32(+4.29%) |
Jun 27, 2024 | 52.62 | 54.17 | 52.31 | 54.12 | 463,102 | +1.64(+3.13%) |
Jun 26, 2024 | 52.22 | 52.88 | 51.99 | 52.48 | 550,370 | +0.18(+0.34%) |
Jun 25, 2024 | 52.45 | 52.45 | 51.34 | 52.30 | 483,361 | -0.11(-0.21%) |
Jun 24, 2024 | 51.93 | 52.50 | 51.61 | 52.41 | 335,104 | +0.70(+1.35%) |
Jun 21, 2024 | 52.18 | 52.37 | 51.44 | 51.71 | 1,139,881 | -0.65(-1.24%) |
Jun 20, 2024 | 53.31 | 54.23 | 51.60 | 52.36 | 509,694 | -1.09(-2.04%) |
Jun 18, 2024 | 52.28 | 53.76 | 52.28 | 53.45 | 562,527 | +0.99(+1.89%) |
Jun 17, 2024 | 52.18 | 52.68 | 51.62 | 52.46 | 723,234 | +0.28(+0.54%) |
Jun 14, 2024 | 51.45 | 52.41 | 51.23 | 52.18 | 558,390 | +0.40(+0.77%) |
Jun 13, 2024 | 54.22 | 54.22 | 51.73 | 51.78 | 509,448 | -2.66(-4.89%) |
Jun 12, 2024 | 53.28 | 55.51 | 53.28 | 54.44 | 740,365 | +2.29(+4.39%) |
Jun 11, 2024 | 51.50 | 53.27 | 50.80 | 52.15 | 811,166 | +0.36(+0.70%) |
Jun 10, 2024 | 54.75 | 54.81 | 51.69 | 51.79 | 794,984 | -3.32(-6.02%) |
Jun 07, 2024 | 56.10 | 56.23 | 54.97 | 55.11 | 509,968 | -1.60(-2.82%) |
Jun 06, 2024 | 56.00 | 57.24 | 55.28 | 56.71 | 588,089 | +0.73(+1.30%) |
Jun 05, 2024 | 56.73 | 57.01 | 55.80 | 55.98 | 688,897 | -0.81(-1.43%) |
Jun 04, 2024 | 57.00 | 57.72 | 54.34 | 56.79 | 570,797 | -0.38(-0.66%) |