Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 66.47 | 68.21 | 66.03 | 67.90 | 343,671 | +2.51(+3.84%) |
Aug 22, 2024 | 66.89 | 67.47 | 65.27 | 65.39 | 284,242 | -1.56(-2.33%) |
Aug 21, 2024 | 65.17 | 67.21 | 64.69 | 66.95 | 255,731 | +2.47(+3.83%) |
Aug 20, 2024 | 65.31 | 65.63 | 63.92 | 64.48 | 189,012 | -1.24(-1.89%) |
Aug 19, 2024 | 65.97 | 66.27 | 64.94 | 65.72 | 226,194 | -0.30(-0.45%) |
Aug 16, 2024 | 64.72 | 66.96 | 64.43 | 66.02 | 478,751 | +0.86(+1.32%) |
Aug 15, 2024 | 61.69 | 65.26 | 61.60 | 65.16 | 650,395 | +5.51(+9.24%) |
Aug 14, 2024 | 61.52 | 61.52 | 59.36 | 59.65 | 342,271 | -1.53(-2.50%) |
Aug 13, 2024 | 61.22 | 61.40 | 60.23 | 61.18 | 1,088,618 | +0.77(+1.27%) |
Aug 12, 2024 | 62.00 | 62.75 | 60.06 | 60.41 | 639,478 | +0.05(+0.08%) |
Aug 09, 2024 | 60.56 | 61.51 | 60.09 | 60.36 | 465,216 | -0.56(-0.92%) |
Aug 08, 2024 | 61.48 | 61.90 | 59.82 | 60.92 | 543,530 | +1.14(+1.91%) |
Aug 07, 2024 | 63.03 | 63.56 | 59.63 | 59.78 | 1,093,142 | -4.49(-6.99%) |
Aug 06, 2024 | 64.76 | 65.86 | 63.96 | 64.27 | 728,510 | -0.41(-0.63%) |
Aug 05, 2024 | 62.37 | 65.79 | 62.37 | 64.68 | 566,849 | -1.53(-2.31%) |
Aug 02, 2024 | 65.28 | 66.60 | 64.71 | 66.21 | 745,995 | -2.10(-3.07%) |
Aug 01, 2024 | 71.77 | 72.80 | 67.10 | 68.31 | 472,149 | -4.73(-6.48%) |
Jul 31, 2024 | 72.85 | 74.09 | 71.37 | 73.04 | 421,994 | +1.98(+2.79%) |
Jul 30, 2024 | 73.52 | 73.52 | 71.04 | 71.06 | 267,532 | -2.10(-2.87%) |
Jul 29, 2024 | 73.81 | 74.93 | 72.93 | 73.16 | 234,641 | +0.20(+0.27%) |
Jul 26, 2024 | 72.84 | 74.40 | 72.09 | 72.96 | 315,083 | +1.74(+2.44%) |
Jul 25, 2024 | 71.84 | 73.41 | 69.44 | 71.22 | 525,006 | -0.97(-1.34%) |
Jul 24, 2024 | 74.26 | 75.57 | 72.06 | 72.19 | 462,542 | -2.39(-3.20%) |
Jul 23, 2024 | 73.66 | 75.28 | 72.94 | 74.58 | 302,435 | -0.35(-0.47%) |
Jul 22, 2024 | 72.68 | 75.11 | 72.67 | 74.93 | 438,422 | +3.07(+4.27%) |
Jul 19, 2024 | 74.55 | 75.70 | 71.33 | 71.86 | 306,700 | -2.53(-3.40%) |
Jul 18, 2024 | 75.75 | 77.31 | 73.80 | 74.39 | 273,942 | -1.50(-1.98%) |
Jul 17, 2024 | 76.87 | 78.69 | 75.80 | 75.89 | 451,682 | -2.57(-3.28%) |
Jul 16, 2024 | 76.50 | 79.13 | 76.28 | 78.46 | 561,724 | +2.99(+3.96%) |
Jul 15, 2024 | 75.66 | 76.62 | 75.00 | 75.47 | 449,158 | +0.33(+0.44%) |
Jul 12, 2024 | 75.32 | 76.86 | 74.78 | 75.14 | 308,726 | +0.89(+1.20%) |
Jul 11, 2024 | 73.53 | 74.62 | 72.95 | 74.25 | 387,190 | +2.24(+3.11%) |
Jul 10, 2024 | 72.42 | 73.21 | 71.81 | 72.01 | 320,198 | +0.32(+0.45%) |
Jul 09, 2024 | 72.02 | 72.13 | 70.43 | 71.69 | 371,343 | -0.18(-0.25%) |
Jul 08, 2024 | 71.31 | 72.14 | 71.25 | 71.87 | 168,856 | +1.37(+1.94%) |
Jul 05, 2024 | 70.88 | 71.01 | 70.00 | 70.50 | 175,996 | -0.18(-0.25%) |
Jul 03, 2024 | 71.06 | 71.42 | 70.15 | 70.68 | 133,452 | +0.12(+0.17%) |
Jul 02, 2024 | 69.91 | 70.77 | 69.61 | 70.56 | 344,619 | +0.87(+1.25%) |
Jul 01, 2024 | 70.19 | 70.19 | 68.23 | 69.69 | 382,362 | -0.50(-0.71%) |
Jun 28, 2024 | 70.41 | 71.98 | 69.83 | 70.19 | 917,293 | +0.98(+1.42%) |
Jun 27, 2024 | 70.48 | 70.97 | 68.98 | 69.21 | 359,298 | -1.06(-1.51%) |
Jun 26, 2024 | 70.14 | 71.02 | 69.61 | 70.27 | 421,301 | -0.04(-0.06%) |
Jun 25, 2024 | 70.53 | 70.80 | 69.12 | 70.31 | 461,912 | -0.11(-0.16%) |
Jun 24, 2024 | 71.36 | 72.19 | 70.35 | 70.42 | 292,556 | -0.94(-1.32%) |
Jun 21, 2024 | 71.68 | 71.94 | 70.36 | 71.36 | 1,372,859 | -0.32(-0.45%) |
Jun 20, 2024 | 72.47 | 73.30 | 71.19 | 71.68 | 472,474 | -1.84(-2.50%) |
Jun 18, 2024 | 74.40 | 76.30 | 73.37 | 73.52 | 380,704 | -0.75(-1.01%) |
Jun 17, 2024 | 73.75 | 74.41 | 72.26 | 74.27 | 221,897 | +0.50(+0.68%) |
Jun 14, 2024 | 73.19 | 74.07 | 72.31 | 73.77 | 192,738 | -0.56(-0.75%) |
Jun 13, 2024 | 75.75 | 75.87 | 73.63 | 74.33 | 382,149 | -1.67(-2.20%) |
Jun 12, 2024 | 76.88 | 78.10 | 75.30 | 76.00 | 239,934 | +1.22(+1.63%) |
Jun 11, 2024 | 73.54 | 74.90 | 72.56 | 74.78 | 264,873 | +0.68(+0.92%) |
Jun 10, 2024 | 73.32 | 74.58 | 73.26 | 74.10 | 204,004 | -0.47(-0.63%) |
Jun 07, 2024 | 74.68 | 75.99 | 73.96 | 74.57 | 186,451 | -1.02(-1.35%) |
Jun 06, 2024 | 75.16 | 76.67 | 74.37 | 75.59 | 220,873 | -0.07(-0.09%) |
Jun 05, 2024 | 74.01 | 75.74 | 73.38 | 75.66 | 190,448 | +2.73(+3.74%) |
Jun 04, 2024 | 75.51 | 75.77 | 72.82 | 72.93 | 278,141 | -3.01(-3.96%) |