Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 67.94 | 67.94 | 61.60 | 61.60 | 72,873 | -2.54(-3.96%) |
Aug 29, 2024 | 69.17 | 69.17 | 64.14 | 64.14 | 160,068 | +0.47(+0.74%) |
Aug 28, 2024 | 67.72 | 68.09 | 63.67 | 63.67 | 131 | -4.17(-6.15%) |
Aug 27, 2024 | 64.53 | 67.84 | 64.53 | 67.84 | 180,060 | +0.17(+0.26%) |
Aug 26, 2024 | 67.97 | 67.97 | 64.68 | 67.67 | 206 | +0.64(+0.95%) |
Aug 23, 2024 | 69.79 | 69.79 | 67.03 | 67.03 | 100 | -1.43(-2.08%) |
Aug 22, 2024 | 68.85 | 68.85 | 68.42 | 68.46 | 2,443 | +1.67(+2.50%) |
Aug 21, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 151 | -2.92(-4.19%) |
Aug 20, 2024 | 69.66 | 69.71 | 66.54 | 69.71 | 85 | +2.24(+3.32%) |
Aug 19, 2024 | 70.32 | 70.32 | 67.47 | 67.47 | 73,362 | -2.44(-3.49%) |
Aug 16, 2024 | 68.00 | 69.91 | 66.85 | 69.91 | 2,349 | +5.13(+7.92%) |
Aug 15, 2024 | 63.62 | 64.78 | 63.62 | 64.78 | 46 | +3.73(+6.11%) |
Aug 14, 2024 | 65.15 | 65.15 | 61.05 | 61.05 | 20,682 | -0.95(-1.53%) |
Aug 13, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 1,502 | +1.95(+3.24%) |
Aug 12, 2024 | 59.86 | 62.33 | 59.86 | 60.05 | 4,075 | -0.95(-1.55%) |
Aug 09, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 698 | +2.51(+4.29%) |
Aug 08, 2024 | 61.02 | 61.02 | 58.49 | 58.49 | 1,896 | -3.04(-4.94%) |
Aug 07, 2024 | 60.30 | 61.53 | 59.50 | 61.53 | 222,007 | +4.73(+8.33%) |
Aug 06, 2024 | 54.18 | 56.80 | 54.18 | 56.80 | 11 | -1.20(-2.07%) |
Aug 05, 2024 | 53.72 | 59.45 | 53.72 | 58.00 | 20,520 | -7.87(-11.95%) |
Aug 02, 2024 | 64.00 | 66.81 | 62.71 | 65.87 | 351 | -6.76(-9.31%) |
Aug 01, 2024 | 71.22 | 72.84 | 71.22 | 72.63 | 44,905 | +0.19(+0.26%) |
Jul 31, 2024 | 70.84 | 72.44 | 70.84 | 72.44 | 3,341 | +3.88(+5.67%) |
Jul 30, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 1 | +1.49(+2.22%) |
Jul 29, 2024 | 70.28 | 70.28 | 67.07 | 67.07 | 120 | -1.23(-1.80%) |
Jul 26, 2024 | 67.80 | 68.89 | 67.80 | 68.30 | 232 | +0.42(+0.62%) |
Jul 25, 2024 | 69.05 | 69.05 | 67.88 | 67.88 | 655 | -3.16(-4.45%) |
Jul 24, 2024 | 71.04 | 71.57 | 71.04 | 71.04 | 10,013 | +1.08(+1.54%) |
Jul 23, 2024 | 72.24 | 72.24 | 69.96 | 69.96 | 1,876 | -1.19(-1.67%) |
Jul 22, 2024 | 68.35 | 71.15 | 68.35 | 71.15 | 73 | +1.15(+1.64%) |
Jul 19, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 100 | +1.70(+2.50%) |
Jul 18, 2024 | 71.19 | 71.19 | 68.30 | 68.30 | 610 | -2.95(-4.15%) |
Jul 17, 2024 | 70.36 | 71.25 | 67.40 | 71.25 | 587 | +0.71(+1.01%) |
Jul 16, 2024 | 68.04 | 70.77 | 68.04 | 70.54 | 64 | +3.76(+5.63%) |
Jul 15, 2024 | 69.83 | 69.83 | 66.77 | 66.77 | 103 | -2.72(-3.92%) |
Jul 12, 2024 | 67.05 | 69.50 | 67.05 | 69.50 | 100 | +2.10(+3.11%) |
Jul 11, 2024 | 70.22 | 70.22 | 67.40 | 67.40 | 44 | -2.89(-4.12%) |
Jul 10, 2024 | 67.64 | 70.29 | 67.64 | 70.29 | 69 | +1.90(+2.78%) |
Jul 09, 2024 | 68.47 | 68.47 | 67.07 | 68.39 | 1,420 | +0.69(+1.02%) |
Jul 08, 2024 | 67.83 | 67.83 | 67.70 | 67.70 | 30 | -4.30(-5.97%) |
Jul 05, 2024 | 71.14 | 72.00 | 71.14 | 72.00 | 100 | +5.31(+7.96%) |
Jul 03, 2024 | 69.23 | 69.35 | 66.69 | 66.69 | 100 | -0.44(-0.65%) |
Jul 02, 2024 | 69.55 | 69.56 | 65.93 | 67.13 | 116 | +1.32(+2.00%) |
Jul 01, 2024 | 65.79 | 65.82 | 65.79 | 65.82 | 16 | +0.50(+0.76%) |
Jun 28, 2024 | 67.02 | 67.02 | 65.32 | 65.32 | 100 | +1.33(+2.08%) |
Jun 27, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 14,722 | -2.85(-4.26%) |
Jun 26, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 10 | +3.31(+5.20%) |
Jun 25, 2024 | 66.13 | 66.13 | 62.71 | 63.53 | 156 | +1.98(+3.22%) |
Jun 24, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 1,225 | +0.01(+0.02%) |
Jun 21, 2024 | 61.55 | 63.99 | 61.54 | 61.54 | 145 | +0.64(+1.05%) |
Jun 20, 2024 | 64.60 | 64.60 | 60.90 | 60.90 | 380 | -3.56(-5.52%) |
Jun 18, 2024 | 64.42 | 64.46 | 61.91 | 64.46 | 813 | +1.85(+2.96%) |
Jun 17, 2024 | 63.72 | 63.75 | 61.22 | 62.60 | 125 | +1.18(+1.93%) |
Jun 14, 2024 | 61.66 | 63.42 | 61.42 | 61.42 | 5,354 | -1.34(-2.14%) |
Jun 13, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 5 | -1.32(-2.07%) |
Jun 12, 2024 | 66.20 | 66.20 | 64.08 | 64.08 | 6 | -0.04(-0.07%) |
Jun 11, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 10,582 | -0.42(-0.65%) |
Jun 10, 2024 | 67.14 | 67.14 | 64.54 | 64.54 | 229 | +0.59(+0.92%) |
Jun 07, 2024 | 63.95 | 64.86 | 63.95 | 63.96 | 22,639 | -2.22(-3.35%) |
Jun 06, 2024 | 63.66 | 66.17 | 63.55 | 66.17 | 129 | +0.08(+0.12%) |
Jun 05, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 9 | -1.49(-2.21%) |
Jun 04, 2024 | 67.59 | 67.59 | 65.06 | 67.59 | 36,676 | +0.60(+0.89%) |