Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 66.06 | 68.20 | 65.93 | 68.20 | 816 | +2.96(+4.53%) |
Aug 15, 2024 | 67.49 | 67.54 | 65.24 | 65.24 | 1,261 | -2.12(-3.14%) |
Aug 14, 2024 | 67.53 | 67.53 | 67.36 | 67.36 | 410 | -2.12(-3.05%) |
Aug 13, 2024 | 67.99 | 70.04 | 67.99 | 69.48 | 611 | +2.06(+3.05%) |
Aug 12, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 222 | -1.91(-2.76%) |
Aug 09, 2024 | 69.05 | 69.34 | 69.05 | 69.34 | 516 | +1.33(+1.95%) |
Aug 08, 2024 | 66.45 | 68.01 | 66.45 | 68.01 | 309 | +5.51(+8.81%) |
Aug 07, 2024 | 63.46 | 63.46 | 62.50 | 62.50 | 30,676 | -2.28(-3.51%) |
Aug 06, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 548 | +3.97(+6.53%) |
Aug 05, 2024 | 57.23 | 62.22 | 57.23 | 60.80 | 2,431 | -10.72(-14.98%) |
Aug 02, 2024 | 72.02 | 72.02 | 71.52 | 71.52 | 410 | -0.81(-1.11%) |
Aug 01, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 380 | -2.17(-2.92%) |
Jul 31, 2024 | 75.32 | 76.08 | 74.50 | 74.50 | 578 | -0.82(-1.09%) |
Jul 30, 2024 | 75.48 | 75.48 | 75.32 | 75.32 | 736 | -1.52(-1.98%) |
Jul 29, 2024 | 79.51 | 79.51 | 76.85 | 76.85 | 1,626 | -0.78(-1.00%) |
Jul 26, 2024 | 77.75 | 77.75 | 77.11 | 77.63 | 1,182 | +3.71(+5.01%) |
Jul 25, 2024 | 72.75 | 74.30 | 72.67 | 73.92 | 2,660 | -1.13(-1.50%) |
Jul 24, 2024 | 76.36 | 76.36 | 75.05 | 75.05 | 1,481 | +0.16(+0.21%) |
Jul 23, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 367 | -3.02(-3.87%) |
Jul 22, 2024 | 77.48 | 77.91 | 76.54 | 77.91 | 1,101 | +1.03(+1.34%) |
Jul 19, 2024 | 76.00 | 76.88 | 76.00 | 76.88 | 1,118 | +4.17(+5.73%) |
Jul 18, 2024 | 72.32 | 72.71 | 72.17 | 72.71 | 662 | -1.16(-1.58%) |
Jul 17, 2024 | 74.16 | 74.16 | 73.63 | 73.88 | 1,058 | -0.44(-0.59%) |
Jul 16, 2024 | 73.07 | 74.32 | 72.29 | 74.32 | 935 | +1.89(+2.60%) |
Jul 15, 2024 | 71.82 | 72.44 | 71.82 | 72.44 | 2,492 | +5.94(+8.93%) |
Jul 12, 2024 | 67.98 | 67.98 | 66.28 | 66.50 | 1,414 | +0.89(+1.36%) |
Jul 11, 2024 | 66.00 | 66.00 | 65.61 | 65.61 | 425 | +0.01(+0.02%) |
Jul 10, 2024 | 65.80 | 65.80 | 65.60 | 65.60 | 848 | -0.42(-0.63%) |
Jul 09, 2024 | 65.57 | 66.01 | 65.55 | 66.01 | 645 | +1.48(+2.29%) |
Jul 08, 2024 | 64.40 | 64.53 | 61.66 | 64.53 | 1,348 | -0.01(-0.02%) |
Jul 05, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 608 | -5.32(-7.61%) |
Jul 03, 2024 | 70.77 | 70.77 | 68.90 | 69.86 | 720 | -0.80(-1.13%) |
Jul 02, 2024 | 70.96 | 70.96 | 70.66 | 70.66 | 638 | -1.39(-1.93%) |
Jul 01, 2024 | 71.73 | 72.05 | 71.73 | 72.05 | 1,503 | +3.35(+4.87%) |
Jun 28, 2024 | 70.00 | 70.00 | 68.70 | 68.70 | 454 | -1.53(-2.18%) |
Jun 27, 2024 | 70.50 | 70.50 | 70.23 | 70.23 | 3,369 | +0.73(+1.06%) |
Jun 26, 2024 | 70.92 | 71.09 | 69.50 | 69.50 | 2,401 | -1.40(-1.97%) |
Jun 25, 2024 | 69.69 | 71.17 | 69.69 | 70.90 | 1,720 | +3.28(+4.86%) |
Jun 24, 2024 | 70.10 | 70.43 | 67.62 | 67.62 | 3,539 | -5.77(-7.86%) |
Jun 21, 2024 | 73.15 | 73.39 | 73.15 | 73.39 | 679 | -0.85(-1.15%) |
Jun 20, 2024 | 74.01 | 74.24 | 73.82 | 74.24 | 715 | +0.82(+1.11%) |
Jun 18, 2024 | 74.43 | 74.43 | 73.42 | 73.42 | 1,311 | -2.72(-3.58%) |
Jun 17, 2024 | 74.78 | 76.15 | 74.78 | 76.15 | 665 | +1.70(+2.28%) |
Jun 14, 2024 | 77.19 | 77.19 | 74.45 | 74.45 | 1,689 | -1.76(-2.30%) |
Jun 13, 2024 | 77.01 | 77.01 | 76.21 | 76.21 | 654 | -0.57(-0.75%) |
Jun 12, 2024 | 79.57 | 79.60 | 76.78 | 76.78 | 2,916 | -0.42(-0.54%) |
Jun 11, 2024 | 76.91 | 77.20 | 76.91 | 77.20 | 993 | -2.45(-3.08%) |
Jun 10, 2024 | 79.44 | 79.65 | 79.44 | 79.65 | 766 | +0.39(+0.49%) |
Jun 07, 2024 | 79.12 | 79.27 | 79.12 | 79.26 | 781 | -1.49(-1.85%) |
Jun 06, 2024 | 82.14 | 82.14 | 80.75 | 80.75 | 753 | -0.87(-1.07%) |
Jun 05, 2024 | 81.51 | 81.63 | 81.51 | 81.63 | 889 | +1.18(+1.47%) |
Jun 04, 2024 | 79.81 | 80.72 | 79.65 | 80.44 | 1,085 | +1.24(+1.56%) |