Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 65.56 | 65.58 | 64.68 | 64.82 | 67,203 | -1.17(-1.77%) |
Aug 30, 2024 | 66.06 | 66.16 | 65.66 | 65.99 | 1,110,208 | +0.09(+0.14%) |
Aug 29, 2024 | 65.97 | 66.25 | 65.83 | 65.90 | 85,163 | +0.28(+0.43%) |
Aug 28, 2024 | 65.76 | 65.91 | 65.34 | 65.62 | 325,979 | -0.27(-0.41%) |
Aug 27, 2024 | 65.68 | 65.92 | 65.63 | 65.89 | 93,709 | +0.28(+0.43%) |
Aug 26, 2024 | 65.66 | 65.81 | 65.48 | 65.61 | 137,799 | -0.30(-0.46%) |
Aug 23, 2024 | 65.19 | 65.93 | 65.16 | 65.91 | 80,693 | +1.24(+1.92%) |
Aug 22, 2024 | 65.31 | 65.31 | 64.64 | 64.67 | 88,335 | -0.49(-0.75%) |
Aug 21, 2024 | 64.91 | 65.23 | 64.80 | 65.16 | 82,590 | +0.61(+0.95%) |
Aug 20, 2024 | 64.72 | 64.76 | 64.44 | 64.55 | 249,881 | -0.25(-0.39%) |
Aug 19, 2024 | 64.48 | 64.85 | 64.39 | 64.80 | 77,016 | +0.70(+1.09%) |
Aug 16, 2024 | 63.77 | 64.10 | 63.77 | 64.10 | 101,616 | +0.31(+0.49%) |
Aug 15, 2024 | 63.40 | 63.89 | 63.40 | 63.79 | 396,806 | +0.90(+1.43%) |
Aug 14, 2024 | 62.79 | 62.98 | 62.73 | 62.89 | 89,844 | +0.01(+0.02%) |
Aug 13, 2024 | 62.18 | 62.88 | 62.18 | 62.88 | 75,180 | +1.24(+2.01%) |
Aug 12, 2024 | 61.65 | 61.85 | 61.40 | 61.64 | 275,596 | -0.12(-0.20%) |
Aug 09, 2024 | 61.27 | 61.76 | 61.19 | 61.76 | 124,718 | +0.17(+0.28%) |
Aug 08, 2024 | 61.07 | 61.59 | 60.84 | 61.59 | 257,538 | +1.21(+2.00%) |
Aug 07, 2024 | 61.33 | 61.47 | 60.37 | 60.38 | 720,051 | +0.10(+0.17%) |
Aug 06, 2024 | 59.71 | 60.62 | 59.63 | 60.28 | 327,666 | +0.03(+0.05%) |
Aug 05, 2024 | 59.24 | 60.56 | 58.76 | 60.25 | 100,374 | -1.09(-1.78%) |
Aug 02, 2024 | 61.56 | 61.61 | 60.85 | 61.34 | 436,818 | -1.07(-1.71%) |
Aug 01, 2024 | 63.31 | 63.41 | 62.08 | 62.41 | 289,548 | -1.73(-2.70%) |
Jul 31, 2024 | 64.20 | 64.43 | 63.97 | 64.14 | 78,592 | +0.89(+1.41%) |
Jul 30, 2024 | 63.40 | 63.47 | 63.02 | 63.25 | 598,324 | +0.11(+0.17%) |
Jul 29, 2024 | 63.26 | 63.26 | 62.96 | 63.14 | 79,972 | -0.33(-0.52%) |
Jul 26, 2024 | 63.08 | 63.56 | 63.04 | 63.47 | 104,738 | +0.75(+1.20%) |
Jul 25, 2024 | 62.66 | 63.16 | 62.41 | 62.72 | 340,645 | -0.38(-0.60%) |
Jul 24, 2024 | 63.71 | 63.74 | 63.08 | 63.10 | 65,721 | -0.82(-1.28%) |
Jul 23, 2024 | 64.00 | 64.02 | 63.85 | 63.92 | 147,412 | -0.40(-0.62%) |
Jul 22, 2024 | 64.12 | 64.32 | 63.99 | 64.32 | 165,142 | +0.69(+1.08%) |
Jul 19, 2024 | 63.78 | 63.80 | 63.56 | 63.63 | 132,860 | -0.24(-0.38%) |
Jul 18, 2024 | 64.72 | 64.75 | 63.78 | 63.87 | 200,501 | -0.77(-1.19%) |
Jul 17, 2024 | 64.60 | 64.82 | 64.49 | 64.64 | 322,046 | -0.33(-0.51%) |
Jul 16, 2024 | 64.59 | 65.01 | 64.39 | 64.97 | 113,258 | +0.31(+0.48%) |
Jul 15, 2024 | 65.06 | 65.06 | 64.56 | 64.66 | 82,598 | -0.57(-0.87%) |
Jul 12, 2024 | 64.96 | 65.39 | 64.96 | 65.23 | 82,663 | +0.72(+1.12%) |
Jul 11, 2024 | 64.72 | 64.86 | 64.46 | 64.51 | 106,268 | +0.13(+0.20%) |
Jul 10, 2024 | 63.91 | 64.39 | 63.91 | 64.38 | 95,861 | +1.06(+1.67%) |
Jul 09, 2024 | 63.53 | 63.53 | 63.17 | 63.32 | 117,339 | -0.36(-0.57%) |
Jul 08, 2024 | 64.01 | 64.05 | 63.61 | 63.68 | 78,674 | -0.27(-0.42%) |
Jul 05, 2024 | 64.02 | 64.02 | 63.48 | 63.95 | 73,100 | +0.45(+0.71%) |
Jul 03, 2024 | 63.20 | 63.54 | 63.13 | 63.50 | 80,077 | +0.69(+1.10%) |
Jul 02, 2024 | 62.49 | 62.83 | 62.42 | 62.81 | 129,458 | +0.15(+0.24%) |