Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 78.76 | 0 | +1.21(+1.56%) | |||
Aug 29, 2024 | 75.38 | 78.22 | 75.37 | 77.55 | 6,768,024 | +4.05(+5.51%) |
Aug 28, 2024 | 73.95 | 74.93 | 73.42 | 73.50 | 2,831,485 | -0.62(-0.84%) |
Aug 27, 2024 | 73.52 | 74.26 | 73.27 | 74.12 | 2,370,033 | +0.50(+0.68%) |
Aug 26, 2024 | 73.60 | 73.66 | 73.35 | 73.62 | 1,761,729 | +0.08(+0.11%) |
Aug 23, 2024 | 73.15 | 73.73 | 73.15 | 73.54 | 2,682,281 | +0.45(+0.62%) |
Aug 22, 2024 | 72.70 | 73.10 | 72.41 | 73.09 | 2,366,208 | +0.39(+0.54%) |
Aug 21, 2024 | 72.71 | 73.04 | 72.45 | 72.70 | 1,730,306 | -0.06(-0.08%) |
Aug 20, 2024 | 72.30 | 72.84 | 72.23 | 72.76 | 1,338,257 | +0.21(+0.29%) |
Aug 19, 2024 | 71.99 | 72.83 | 71.99 | 72.55 | 2,692,094 | +0.56(+0.78%) |
Aug 16, 2024 | 70.75 | 72.03 | 70.71 | 71.99 | 3,406,989 | +1.26(+1.78%) |
Aug 15, 2024 | 71.00 | 71.36 | 70.65 | 70.73 | 1,706,608 | +0.06(+0.08%) |
Aug 14, 2024 | 70.22 | 70.73 | 70.09 | 70.67 | 1,694,985 | +0.55(+0.78%) |
Aug 13, 2024 | 70.11 | 70.21 | 69.81 | 70.12 | 1,369,595 | +0.43(+0.62%) |
Aug 12, 2024 | 69.96 | 70.11 | 69.39 | 69.69 | 2,435,775 | -0.25(-0.36%) |
Aug 09, 2024 | 69.57 | 70.11 | 69.46 | 69.94 | 3,844,638 | +0.41(+0.59%) |
Aug 08, 2024 | 68.65 | 69.78 | 68.56 | 69.53 | 2,151,393 | +1.33(+1.95%) |
Aug 07, 2024 | 69.20 | 69.30 | 68.00 | 68.20 | 2,861,975 | -0.42(-0.61%) |
Aug 06, 2024 | 67.26 | 68.77 | 67.01 | 68.62 | 6,172,694 | -0.41(-0.59%) |
Aug 02, 2024 | 69.03 | 0 | -1.06(-1.51%) | |||
Aug 01, 2024 | 71.40 | 71.43 | 69.94 | 70.09 | 2,248,444 | -1.31(-1.83%) |
Jul 31, 2024 | 71.31 | 71.77 | 70.82 | 71.40 | 2,925,632 | +0.40(+0.56%) |
Jul 30, 2024 | 70.72 | 71.50 | 70.58 | 71.00 | 1,723,940 | +0.49(+0.69%) |
Jul 29, 2024 | 70.82 | 71.05 | 70.26 | 70.51 | 1,840,582 | -0.31(-0.44%) |
Jul 26, 2024 | 70.09 | 70.98 | 70.05 | 70.82 | 3,525,442 | +0.93(+1.33%) |
Jul 25, 2024 | 69.18 | 70.14 | 69.05 | 69.89 | 2,689,392 | +0.63(+0.91%) |
Jul 24, 2024 | 69.64 | 70.19 | 69.14 | 69.26 | 4,569,354 | -0.54(-0.77%) |
Jul 23, 2024 | 69.66 | 70.12 | 69.29 | 69.80 | 1,912,702 | +0.11(+0.16%) |
Jul 22, 2024 | 68.90 | 69.77 | 68.75 | 69.69 | 3,936,877 | +1.02(+1.49%) |
Jul 19, 2024 | 68.53 | 68.94 | 68.25 | 68.67 | 3,056,472 | +0.01(+0.01%) |
Jul 18, 2024 | 68.49 | 68.93 | 68.21 | 68.66 | 2,972,699 | +0.23(+0.34%) |
Jul 17, 2024 | 68.31 | 68.74 | 68.21 | 68.43 | 4,161,993 | -0.25(-0.36%) |
Jul 16, 2024 | 68.45 | 68.85 | 68.19 | 68.68 | 3,325,420 | +0.49(+0.72%) |
Jul 15, 2024 | 67.22 | 68.20 | 66.82 | 68.19 | 4,806,718 | +1.20(+1.79%) |
Jul 12, 2024 | 67.35 | 67.75 | 66.93 | 66.99 | 2,918,155 | -0.26(-0.39%) |
Jul 11, 2024 | 66.88 | 67.30 | 66.76 | 67.25 | 4,532,967 | +0.49(+0.73%) |
Jul 10, 2024 | 66.25 | 66.76 | 66.17 | 66.76 | 4,556,345 | +0.58(+0.88%) |
Jul 09, 2024 | 65.76 | 66.36 | 65.54 | 66.18 | 4,869,707 | +0.34(+0.52%) |
Jul 08, 2024 | 65.89 | 66.10 | 65.54 | 65.84 | 3,627,706 | +0.07(+0.11%) |
Jul 05, 2024 | 66.33 | 66.42 | 65.73 | 65.77 | 4,481,835 | -0.47(-0.71%) |
Jul 04, 2024 | 66.29 | 66.43 | 66.15 | 66.24 | 1,117,263 | +0.00(+0.00%) |
Jul 03, 2024 | 65.71 | 66.40 | 65.71 | 66.24 | 5,657,163 | +0.54(+0.82%) |