Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 64.24 | 64.32 | 60.26 | 60.43 | 170,051 | -2.97(-4.68%) |
Sep 05, 2024 | 64.10 | 64.78 | 63.07 | 63.40 | 165,073 | -2.31(-3.52%) |
Sep 04, 2024 | 63.92 | 66.20 | 63.47 | 65.71 | 237,947 | +0.07(+0.11%) |
Sep 03, 2024 | 66.88 | 66.88 | 65.03 | 65.64 | 371,918 | -0.70(-1.06%) |
Aug 30, 2024 | 67.44 | 67.71 | 65.37 | 66.34 | 163,675 | -0.69(-1.03%) |
Aug 29, 2024 | 68.20 | 69.16 | 66.63 | 67.03 | 101,456 | +0.40(+0.60%) |
Aug 28, 2024 | 67.75 | 67.90 | 65.46 | 66.63 | 205,298 | -3.67(-5.22%) |
Aug 27, 2024 | 70.67 | 70.67 | 69.52 | 70.30 | 105,979 | -1.38(-1.93%) |
Aug 26, 2024 | 72.26 | 72.32 | 71.38 | 71.68 | 123,950 | -0.35(-0.49%) |
Aug 23, 2024 | 69.16 | 72.29 | 68.81 | 72.03 | 316,137 | +3.79(+5.55%) |
Aug 22, 2024 | 68.86 | 68.95 | 68.03 | 68.24 | 58,662 | -1.46(-2.09%) |
Aug 21, 2024 | 67.25 | 69.76 | 66.64 | 69.70 | 89,758 | +2.38(+3.54%) |
Aug 20, 2024 | 68.50 | 69.00 | 66.38 | 67.32 | 87,389 | +0.54(+0.81%) |
Aug 19, 2024 | 66.52 | 67.08 | 65.79 | 66.78 | 91,063 | -0.78(-1.15%) |
Aug 16, 2024 | 66.28 | 67.74 | 65.49 | 67.56 | 125,318 | +3.00(+4.65%) |
Aug 15, 2024 | 66.93 | 67.71 | 64.18 | 64.56 | 182,085 | -2.09(-3.14%) |
Aug 14, 2024 | 68.81 | 68.97 | 66.39 | 66.65 | 184,479 | -2.21(-3.21%) |
Aug 13, 2024 | 66.64 | 69.65 | 66.61 | 68.86 | 95,620 | +2.07(+3.10%) |
Aug 12, 2024 | 67.33 | 68.46 | 65.56 | 66.79 | 167,468 | -1.87(-2.72%) |
Aug 09, 2024 | 68.28 | 69.10 | 67.37 | 68.66 | 179,778 | +1.41(+2.10%) |
Aug 08, 2024 | 65.41 | 67.77 | 64.17 | 67.25 | 249,583 | +5.30(+8.56%) |
Aug 07, 2024 | 64.77 | 65.05 | 61.84 | 61.95 | 366,433 | -2.43(-3.77%) |
Aug 06, 2024 | 62.42 | 64.59 | 61.63 | 64.38 | 207,198 | +3.84(+6.34%) |
Aug 05, 2024 | 56.32 | 62.88 | 56.05 | 60.54 | 1,085,827 | -10.20(-14.42%) |
Aug 02, 2024 | 73.34 | 74.08 | 70.50 | 70.74 | 235,349 | -0.95(-1.33%) |
Aug 01, 2024 | 73.13 | 73.29 | 70.38 | 71.69 | 542,069 | -2.17(-2.94%) |
Jul 31, 2024 | 75.19 | 75.58 | 73.44 | 73.86 | 187,501 | -0.71(-0.95%) |
Jul 30, 2024 | 75.34 | 75.58 | 74.10 | 74.57 | 195,983 | -1.60(-2.10%) |
Jul 29, 2024 | 78.87 | 78.89 | 75.16 | 76.17 | 461,448 | -0.85(-1.10%) |
Jul 26, 2024 | 76.29 | 77.14 | 75.73 | 77.02 | 275,001 | +3.86(+5.28%) |
Jul 25, 2024 | 72.67 | 73.65 | 71.74 | 73.16 | 182,824 | -1.08(-1.45%) |
Jul 24, 2024 | 75.64 | 75.95 | 74.24 | 74.24 | 173,729 | +0.04(+0.05%) |
Jul 23, 2024 | 75.37 | 76.21 | 74.08 | 74.20 | 176,081 | -3.05(-3.95%) |
Jul 22, 2024 | 76.50 | 77.30 | 75.42 | 77.25 | 144,108 | +1.19(+1.56%) |
Jul 19, 2024 | 72.61 | 76.42 | 72.56 | 76.06 | 262,651 | +4.10(+5.70%) |
Jul 18, 2024 | 73.49 | 73.55 | 71.60 | 71.96 | 141,751 | -1.18(-1.61%) |
Jul 17, 2024 | 73.22 | 73.96 | 72.38 | 73.14 | 77,522 | -0.66(-0.89%) |
Jul 16, 2024 | 72.34 | 73.86 | 71.45 | 73.80 | 483,534 | +2.03(+2.83%) |
Jul 15, 2024 | 71.12 | 72.34 | 70.75 | 71.77 | 300,944 | +6.57(+10.08%) |
Jul 12, 2024 | 65.15 | 66.29 | 65.07 | 65.20 | 205,716 | +0.31(+0.48%) |
Jul 11, 2024 | 66.58 | 66.73 | 64.69 | 64.89 | 181,342 | -0.07(-0.11%) |
Jul 10, 2024 | 65.65 | 65.67 | 64.86 | 64.96 | 165,696 | -0.50(-0.76%) |
Jul 09, 2024 | 64.72 | 65.85 | 64.50 | 65.46 | 139,566 | +1.61(+2.52%) |
Jul 08, 2024 | 64.69 | 64.95 | 62.24 | 63.85 | 233,237 | -0.11(-0.17%) |
Jul 05, 2024 | 62.93 | 64.52 | 62.67 | 63.96 | 659,072 | -4.45(-6.50%) |
Jul 03, 2024 | 68.19 | 68.86 | 67.80 | 68.41 | 85,894 | -1.58(-2.26%) |
Jul 02, 2024 | 71.15 | 71.36 | 69.84 | 69.99 | 151,160 | -1.48(-2.07%) |