Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 65.23 | 65.23 | 64.64 | 64.64 | 1,880 | -0.59(-0.90%) |
Aug 21, 2024 | 64.46 | 65.23 | 64.46 | 65.23 | 1,416 | +0.85(+1.32%) |
Aug 20, 2024 | 64.48 | 64.48 | 64.25 | 64.38 | 898 | -0.70(-1.07%) |
Aug 19, 2024 | 64.45 | 65.12 | 64.45 | 65.07 | 2,040 | +0.70(+1.09%) |
Aug 16, 2024 | 64.28 | 64.42 | 64.28 | 64.37 | 975 | +0.29(+0.45%) |
Aug 15, 2024 | 63.76 | 64.46 | 63.76 | 64.08 | 11,992 | +1.37(+2.19%) |
Aug 14, 2024 | 62.70 | 62.71 | 62.54 | 62.71 | 845 | -0.25(-0.40%) |
Aug 13, 2024 | 62.64 | 63.11 | 62.23 | 62.96 | 1,536 | +1.15(+1.86%) |
Aug 12, 2024 | 62.29 | 62.29 | 61.81 | 61.81 | 1,888 | -0.74(-1.18%) |
Aug 09, 2024 | 62.63 | 62.69 | 62.55 | 62.55 | 5,541 | -0.06(-0.10%) |
Aug 08, 2024 | 62.34 | 62.61 | 62.23 | 62.61 | 4,541 | +1.29(+2.10%) |
Aug 07, 2024 | 62.94 | 62.94 | 61.16 | 61.32 | 2,905 | -0.68(-1.10%) |
Aug 06, 2024 | 61.64 | 62.40 | 60.99 | 62.00 | 5,926 | +0.93(+1.53%) |
Aug 05, 2024 | 59.97 | 61.41 | 59.97 | 61.07 | 3,341 | -2.00(-3.18%) |
Aug 02, 2024 | 63.11 | 63.11 | 62.49 | 63.07 | 9,465 | -2.19(-3.35%) |
Aug 01, 2024 | 66.74 | 66.74 | 64.99 | 65.26 | 1,924 | -2.09(-3.10%) |
Jul 31, 2024 | 67.66 | 68.80 | 67.02 | 67.35 | 517,911 | +0.26(+0.39%) |
Jul 30, 2024 | 66.90 | 67.34 | 66.71 | 67.09 | 17,535 | +0.37(+0.56%) |
Jul 29, 2024 | 66.76 | 66.76 | 66.44 | 66.72 | 18,667 | -0.55(-0.81%) |
Jul 26, 2024 | 67.19 | 67.41 | 66.81 | 67.27 | 12,064 | +1.03(+1.56%) |
Jul 25, 2024 | 66.30 | 66.57 | 66.23 | 66.23 | 1,665 | +0.88(+1.35%) |
Jul 24, 2024 | 66.63 | 66.63 | 65.35 | 65.35 | 476 | -1.56(-2.33%) |
Jul 23, 2024 | 66.44 | 67.19 | 66.44 | 66.91 | 14,032 | +0.64(+0.97%) |
Jul 22, 2024 | 65.68 | 66.26 | 65.18 | 66.26 | 2,674 | +1.03(+1.58%) |
Jul 19, 2024 | 65.39 | 65.51 | 64.98 | 65.23 | 7,214 | -0.37(-0.56%) |
Jul 18, 2024 | 66.71 | 67.00 | 65.60 | 65.60 | 24,048 | -1.27(-1.90%) |
Jul 17, 2024 | 66.60 | 67.52 | 66.60 | 66.87 | 1,532 | -0.63(-0.93%) |
Jul 16, 2024 | 66.46 | 67.51 | 66.46 | 67.50 | 10,140 | +2.34(+3.59%) |
Jul 15, 2024 | 64.48 | 65.51 | 64.48 | 65.16 | 3,935 | +1.16(+1.81%) |
Jul 12, 2024 | 64.49 | 64.49 | 63.99 | 64.00 | 2,533 | +0.66(+1.04%) |
Jul 11, 2024 | 62.26 | 63.34 | 62.26 | 63.34 | 3,551 | +2.23(+3.65%) |
Jul 10, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 51 | +0.54(+0.89%) |
Jul 09, 2024 | 60.87 | 60.87 | 60.55 | 60.57 | 1,813 | -0.32(-0.52%) |
Jul 08, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 189 | +0.30(+0.49%) |
Jul 05, 2024 | 60.65 | 60.65 | 60.32 | 60.59 | 3,597 | -0.15(-0.25%) |
Jul 03, 2024 | 60.76 | 60.76 | 60.74 | 60.74 | 223 | -0.01(-0.02%) |
Jul 02, 2024 | 60.79 | 60.79 | 60.60 | 60.75 | 2,927 | +0.13(+0.22%) |
Jul 01, 2024 | 61.07 | 61.07 | 60.38 | 60.62 | 431,806 | -0.35(-0.57%) |
Jun 28, 2024 | 61.17 | 61.17 | 60.60 | 60.97 | 4,937 | +0.51(+0.85%) |
Jun 27, 2024 | 60.17 | 60.46 | 60.13 | 60.46 | 31,027 | +0.36(+0.60%) |
Jun 26, 2024 | 59.95 | 60.09 | 59.90 | 60.09 | 861 | +0.06(+0.10%) |
Jun 25, 2024 | 60.11 | 60.11 | 59.90 | 60.03 | 5,180 | -0.44(-0.73%) |
Jun 24, 2024 | 60.30 | 60.70 | 60.30 | 60.47 | 2,522 | +0.50(+0.84%) |
Jun 21, 2024 | 59.98 | 59.98 | 59.62 | 59.97 | 2,987 | +0.05(+0.08%) |
Jun 20, 2024 | 60.20 | 60.31 | 59.87 | 59.92 | 3,813 | -0.28(-0.46%) |
Jun 18, 2024 | 60.22 | 60.34 | 60.20 | 60.20 | 702 | +0.05(+0.09%) |
Jun 17, 2024 | 59.61 | 60.15 | 59.46 | 60.15 | 1,066 | +0.38(+0.63%) |
Jun 14, 2024 | 60.09 | 60.09 | 59.64 | 59.77 | 3,275 | -1.00(-1.64%) |
Jun 13, 2024 | 61.33 | 61.33 | 60.70 | 60.77 | 2,659 | -0.75(-1.22%) |
Jun 12, 2024 | 62.47 | 62.47 | 61.38 | 61.52 | 3,052 | +1.05(+1.73%) |
Jun 11, 2024 | 60.03 | 60.52 | 60.00 | 60.47 | 9,083 | -0.17(-0.29%) |
Jun 10, 2024 | 60.20 | 60.69 | 60.20 | 60.64 | 4,589 | +0.04(+0.07%) |
Jun 07, 2024 | 60.78 | 60.96 | 60.60 | 60.60 | 1,908 | -0.67(-1.09%) |
Jun 06, 2024 | 61.39 | 61.39 | 61.27 | 61.27 | 1,136 | -0.38(-0.62%) |
Jun 05, 2024 | 61.27 | 61.66 | 61.27 | 61.66 | 754 | +0.82(+1.35%) |
Jun 04, 2024 | 61.11 | 61.11 | 60.81 | 60.84 | 1,155 | -0.72(-1.18%) |