Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 65.37 | 66.51 | 65.28 | 65.95 | 1,912,554 | +0.58(+0.89%) |
Aug 20, 2024 | 65.90 | 66.55 | 65.06 | 65.37 | 1,524,833 | -0.54(-0.82%) |
Aug 19, 2024 | 66.38 | 66.82 | 65.08 | 65.91 | 1,113,753 | -0.27(-0.41%) |
Aug 16, 2024 | 66.83 | 67.36 | 65.45 | 66.18 | 1,607,471 | -0.74(-1.11%) |
Aug 15, 2024 | 65.84 | 67.23 | 65.43 | 66.92 | 2,348,749 | +2.39(+3.70%) |
Aug 14, 2024 | 63.71 | 64.68 | 63.28 | 64.53 | 1,617,422 | +1.07(+1.69%) |
Aug 13, 2024 | 63.75 | 64.05 | 62.34 | 63.46 | 2,123,872 | +0.72(+1.15%) |
Aug 12, 2024 | 63.60 | 64.38 | 62.58 | 62.74 | 2,455,846 | -0.98(-1.54%) |
Aug 09, 2024 | 62.57 | 63.77 | 62.12 | 63.72 | 1,677,437 | +0.94(+1.50%) |
Aug 08, 2024 | 61.91 | 63.13 | 61.15 | 62.78 | 1,649,070 | +2.06(+3.39%) |
Aug 07, 2024 | 62.09 | 62.63 | 59.86 | 60.72 | 3,409,173 | -0.28(-0.46%) |
Aug 06, 2024 | 56.45 | 61.66 | 56.44 | 61.00 | 6,171,537 | -1.58(-2.52%) |
Aug 05, 2024 | 60.48 | 63.58 | 60.07 | 62.58 | 3,988,380 | -1.82(-2.83%) |
Aug 02, 2024 | 66.50 | 66.50 | 63.32 | 64.40 | 3,202,401 | -5.04(-7.26%) |
Aug 01, 2024 | 73.95 | 73.95 | 68.40 | 69.44 | 2,574,506 | -3.19(-4.39%) |
Jul 31, 2024 | 73.44 | 74.98 | 72.20 | 72.63 | 1,867,886 | +3.08(+4.43%) |
Jul 30, 2024 | 70.86 | 72.72 | 68.73 | 69.55 | 1,639,419 | -0.83(-1.18%) |
Jul 29, 2024 | 70.88 | 71.68 | 70.05 | 70.38 | 1,888,012 | -0.16(-0.23%) |
Jul 26, 2024 | 71.72 | 72.92 | 70.35 | 70.54 | 1,993,668 | +0.21(+0.30%) |
Jul 25, 2024 | 71.43 | 72.19 | 68.23 | 70.33 | 2,765,737 | -0.96(-1.35%) |
Jul 24, 2024 | 75.60 | 76.30 | 71.11 | 71.29 | 2,990,373 | -6.29(-8.11%) |
Jul 23, 2024 | 77.23 | 78.77 | 76.81 | 77.58 | 1,194,838 | +0.12(+0.15%) |
Jul 22, 2024 | 75.95 | 77.78 | 75.50 | 77.46 | 1,235,073 | +2.73(+3.65%) |
Jul 19, 2024 | 74.57 | 75.36 | 73.80 | 74.73 | 1,487,904 | +0.54(+0.73%) |
Jul 18, 2024 | 75.08 | 76.86 | 73.66 | 74.19 | 2,145,061 | -0.27(-0.36%) |
Jul 17, 2024 | 79.08 | 79.56 | 74.37 | 74.46 | 1,900,182 | -6.52(-8.06%) |
Jul 16, 2024 | 79.29 | 81.34 | 78.93 | 80.98 | 936,065 | +2.60(+3.32%) |
Jul 15, 2024 | 77.92 | 78.92 | 76.95 | 78.38 | 1,402,706 | +0.34(+0.43%) |
Jul 12, 2024 | 79.30 | 80.14 | 77.97 | 78.04 | 1,372,628 | -0.51(-0.65%) |
Jul 11, 2024 | 78.61 | 79.53 | 77.87 | 78.55 | 1,130,580 | +0.47(+0.60%) |
Jul 10, 2024 | 76.55 | 78.74 | 76.18 | 78.08 | 1,396,458 | +2.11(+2.78%) |
Jul 09, 2024 | 76.76 | 77.38 | 75.93 | 75.97 | 755,728 | -0.56(-0.73%) |
Jul 08, 2024 | 76.28 | 76.68 | 75.68 | 76.52 | 1,209,097 | +0.84(+1.11%) |
Jul 05, 2024 | 77.20 | 77.90 | 74.92 | 75.69 | 1,253,071 | -1.44(-1.86%) |
Jul 03, 2024 | 75.72 | 77.54 | 75.66 | 77.12 | 663,991 | +1.70(+2.25%) |
Jul 02, 2024 | 74.31 | 76.20 | 73.54 | 75.43 | 806,971 | +0.49(+0.65%) |
Jul 01, 2024 | 77.00 | 77.60 | 74.77 | 74.94 | 1,192,257 | -1.48(-1.93%) |
Jun 28, 2024 | 75.85 | 77.41 | 75.30 | 76.41 | 2,122,796 | +0.47(+0.62%) |
Jun 27, 2024 | 75.58 | 76.26 | 74.99 | 75.95 | 1,292,492 | +0.56(+0.74%) |
Jun 26, 2024 | 76.70 | 77.03 | 74.61 | 75.39 | 1,885,063 | -1.95(-2.52%) |
Jun 25, 2024 | 78.28 | 78.33 | 76.58 | 77.33 | 1,593,205 | -1.04(-1.32%) |
Jun 24, 2024 | 77.83 | 79.01 | 76.68 | 78.37 | 1,263,190 | +0.44(+0.56%) |
Jun 21, 2024 | 78.10 | 78.10 | 75.95 | 77.93 | 2,249,138 | -0.19(-0.24%) |
Jun 20, 2024 | 79.80 | 80.76 | 77.47 | 78.12 | 1,361,687 | -1.44(-1.81%) |
Jun 18, 2024 | 77.98 | 79.90 | 77.21 | 79.56 | 1,375,014 | +1.34(+1.71%) |
Jun 17, 2024 | 78.22 | 79.02 | 76.84 | 78.22 | 1,408,261 | -0.13(-0.17%) |
Jun 14, 2024 | 80.12 | 80.94 | 76.51 | 78.35 | 1,774,886 | -3.22(-3.95%) |
Jun 13, 2024 | 80.98 | 81.68 | 79.71 | 81.57 | 838,070 | +0.50(+0.62%) |
Jun 12, 2024 | 79.57 | 81.84 | 79.19 | 81.07 | 1,497,152 | +2.89(+3.70%) |
Jun 11, 2024 | 77.61 | 78.22 | 76.94 | 78.18 | 1,058,835 | +0.15(+0.19%) |
Jun 10, 2024 | 76.05 | 78.59 | 76.05 | 78.03 | 1,044,146 | +1.29(+1.68%) |
Jun 07, 2024 | 76.46 | 78.41 | 75.71 | 76.74 | 1,513,443 | +0.24(+0.31%) |
Jun 06, 2024 | 81.08 | 81.46 | 75.84 | 76.50 | 1,884,955 | -2.65(-3.35%) |
Jun 05, 2024 | 78.63 | 79.61 | 77.89 | 79.16 | 1,429,832 | +2.72(+3.56%) |
Jun 04, 2024 | 79.22 | 79.22 | 75.67 | 76.43 | 2,636,107 | -2.84(-3.59%) |