Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 71.67 | 72.84 | 71.48 | 71.70 | 79,826 | +0.12(+0.17%) |
Aug 23, 2024 | 67.52 | 72.52 | 67.52 | 71.58 | 124,585 | +4.17(+6.19%) |
Aug 22, 2024 | 68.73 | 68.73 | 67.17 | 67.41 | 93,002 | -0.87(-1.27%) |
Aug 21, 2024 | 67.99 | 68.59 | 67.14 | 68.28 | 112,505 | -0.79(-1.14%) |
Aug 20, 2024 | 69.02 | 69.17 | 68.02 | 69.07 | 83,206 | +0.25(+0.36%) |
Aug 19, 2024 | 69.52 | 69.71 | 68.57 | 68.82 | 47,816 | -0.23(-0.33%) |
Aug 16, 2024 | 68.12 | 69.42 | 68.12 | 69.05 | 37,293 | +0.50(+0.73%) |
Aug 15, 2024 | 68.37 | 69.58 | 67.56 | 68.55 | 81,924 | +1.56(+2.33%) |
Aug 14, 2024 | 67.42 | 68.25 | 66.84 | 66.99 | 96,598 | -0.72(-1.06%) |
Aug 13, 2024 | 66.17 | 68.13 | 65.97 | 67.71 | 53,520 | +2.29(+3.50%) |
Aug 12, 2024 | 66.23 | 66.90 | 65.18 | 65.42 | 53,962 | -0.87(-1.31%) |
Aug 09, 2024 | 67.32 | 67.57 | 66.11 | 66.29 | 44,722 | -1.11(-1.65%) |
Aug 08, 2024 | 67.09 | 67.89 | 66.42 | 67.40 | 165,910 | +1.30(+1.97%) |
Aug 07, 2024 | 68.65 | 69.51 | 65.70 | 66.10 | 137,311 | -1.74(-2.56%) |
Aug 06, 2024 | 68.21 | 69.08 | 67.26 | 67.84 | 213,227 | -0.29(-0.43%) |
Aug 05, 2024 | 65.40 | 68.23 | 64.54 | 68.13 | 51,932 | -1.21(-1.75%) |
Aug 02, 2024 | 68.32 | 69.44 | 67.77 | 69.34 | 108,561 | -0.38(-0.55%) |
Aug 01, 2024 | 71.97 | 72.45 | 69.52 | 69.72 | 97,281 | -2.70(-3.73%) |
Jul 31, 2024 | 72.94 | 74.00 | 71.81 | 72.42 | 52,123 | +0.40(+0.56%) |
Jul 30, 2024 | 70.66 | 72.32 | 70.66 | 72.02 | 70,148 | +1.26(+1.78%) |
Jul 29, 2024 | 72.44 | 72.46 | 69.71 | 70.76 | 118,714 | -1.47(-2.04%) |
Jul 26, 2024 | 69.03 | 72.25 | 68.88 | 72.23 | 88,811 | +3.89(+5.69%) |
Jul 25, 2024 | 66.49 | 69.00 | 65.79 | 68.34 | 84,772 | +1.85(+2.78%) |
Jul 24, 2024 | 68.47 | 69.92 | 66.23 | 66.49 | 97,696 | -1.93(-2.82%) |
Jul 23, 2024 | 69.29 | 69.29 | 65.20 | 68.42 | 292,001 | -2.03(-2.88%) |
Jul 22, 2024 | 69.71 | 70.76 | 68.47 | 70.45 | 43,696 | +1.12(+1.62%) |
Jul 19, 2024 | 70.30 | 70.76 | 69.01 | 69.33 | 116,206 | -1.27(-1.80%) |
Jul 18, 2024 | 70.21 | 71.69 | 69.89 | 70.60 | 78,121 | -0.08(-0.11%) |
Jul 17, 2024 | 70.18 | 71.31 | 69.87 | 70.68 | 101,287 | -0.21(-0.30%) |
Jul 16, 2024 | 68.73 | 71.10 | 68.64 | 70.89 | 73,871 | +2.14(+3.11%) |
Jul 15, 2024 | 69.79 | 69.86 | 68.58 | 68.75 | 94,078 | -0.57(-0.82%) |
Jul 12, 2024 | 67.20 | 69.86 | 67.20 | 69.32 | 118,174 | +2.17(+3.23%) |
Jul 11, 2024 | 64.33 | 67.25 | 63.98 | 67.15 | 75,576 | +3.47(+5.45%) |
Jul 10, 2024 | 61.46 | 63.90 | 61.46 | 63.68 | 67,207 | +2.25(+3.66%) |
Jul 09, 2024 | 61.84 | 61.98 | 59.96 | 61.43 | 218,419 | -0.60(-0.97%) |
Jul 08, 2024 | 63.16 | 63.65 | 61.84 | 62.03 | 59,734 | -1.15(-1.82%) |
Jul 05, 2024 | 64.55 | 64.92 | 62.80 | 63.18 | 78,175 | -1.34(-2.08%) |
Jul 03, 2024 | 64.13 | 64.73 | 63.53 | 64.52 | 27,040 | +0.35(+0.55%) |
Jul 02, 2024 | 63.07 | 64.32 | 63.07 | 64.17 | 106,050 | +0.95(+1.50%) |
Jul 01, 2024 | 64.09 | 64.72 | 63.00 | 63.22 | 22,060 | -0.81(-1.27%) |
Jun 28, 2024 | 63.75 | 64.71 | 63.61 | 64.03 | 101,253 | +0.82(+1.30%) |
Jun 27, 2024 | 62.82 | 63.29 | 61.90 | 63.21 | 136,347 | +0.74(+1.18%) |
Jun 26, 2024 | 62.66 | 63.06 | 62.28 | 62.47 | 58,773 | -0.31(-0.49%) |
Jun 25, 2024 | 64.76 | 65.12 | 62.48 | 62.78 | 90,459 | -2.25(-3.47%) |
Jun 24, 2024 | 64.18 | 65.70 | 63.85 | 65.03 | 68,971 | +1.20(+1.88%) |
Jun 21, 2024 | 63.36 | 64.79 | 63.16 | 63.84 | 131,701 | +0.23(+0.36%) |
Jun 20, 2024 | 61.94 | 63.83 | 61.84 | 63.61 | 82,609 | +1.25(+2.00%) |
Jun 18, 2024 | 62.93 | 63.59 | 61.85 | 62.36 | 172,612 | -0.69(-1.09%) |
Jun 17, 2024 | 61.37 | 63.45 | 61.37 | 63.05 | 114,045 | +1.53(+2.48%) |
Jun 14, 2024 | 61.55 | 61.89 | 61.10 | 61.52 | 103,160 | -0.70(-1.12%) |
Jun 13, 2024 | 61.82 | 62.42 | 61.56 | 62.22 | 80,870 | -0.17(-0.27%) |
Jun 12, 2024 | 61.47 | 63.31 | 61.47 | 62.39 | 110,158 | +1.68(+2.76%) |
Jun 11, 2024 | 60.90 | 61.08 | 60.17 | 60.71 | 76,504 | -0.36(-0.59%) |
Jun 10, 2024 | 62.03 | 62.03 | 60.46 | 61.07 | 132,962 | -1.35(-2.16%) |
Jun 07, 2024 | 62.41 | 63.28 | 62.08 | 62.42 | 101,906 | -0.78(-1.23%) |
Jun 06, 2024 | 62.62 | 63.62 | 62.48 | 63.20 | 122,649 | +0.22(+0.35%) |
Jun 05, 2024 | 61.98 | 63.04 | 61.41 | 62.98 | 146,302 | +1.51(+2.45%) |
Jun 04, 2024 | 63.34 | 64.13 | 60.61 | 61.47 | 246,192 | -2.51(-3.93%) |