Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 66.77 | 68.76 | 66.27 | 68.64 | 270,421 | +2.26(+3.40%) |
Aug 16, 2024 | 66.58 | 67.31 | 65.93 | 66.38 | 303,978 | -0.10(-0.15%) |
Aug 15, 2024 | 65.95 | 67.23 | 65.52 | 66.48 | 233,217 | +1.89(+2.93%) |
Aug 14, 2024 | 64.88 | 65.25 | 63.95 | 64.59 | 273,904 | +0.06(+0.09%) |
Aug 13, 2024 | 63.20 | 64.60 | 63.00 | 64.53 | 454,455 | +1.80(+2.87%) |
Aug 12, 2024 | 64.40 | 64.40 | 62.31 | 62.73 | 343,488 | -1.98(-3.06%) |
Aug 09, 2024 | 64.07 | 64.80 | 62.80 | 64.71 | 325,068 | +0.54(+0.84%) |
Aug 08, 2024 | 62.97 | 64.17 | 62.97 | 64.17 | 166,510 | +1.81(+2.90%) |
Aug 07, 2024 | 65.96 | 67.00 | 62.21 | 62.36 | 381,952 | -2.47(-3.81%) |
Aug 06, 2024 | 65.45 | 66.20 | 63.79 | 64.83 | 573,674 | -0.57(-0.87%) |
Aug 05, 2024 | 63.50 | 66.31 | 62.64 | 65.40 | 634,856 | -1.38(-2.07%) |
Aug 02, 2024 | 66.60 | 67.81 | 64.75 | 66.78 | 465,944 | -1.34(-1.97%) |
Aug 01, 2024 | 69.41 | 70.24 | 67.25 | 68.12 | 503,803 | -2.38(-3.38%) |
Jul 31, 2024 | 70.10 | 71.73 | 69.34 | 70.50 | 271,397 | +0.56(+0.80%) |
Jul 30, 2024 | 68.15 | 70.65 | 67.42 | 69.94 | 603,052 | +2.07(+3.05%) |
Jul 29, 2024 | 67.23 | 68.01 | 66.86 | 67.87 | 264,539 | +0.44(+0.65%) |
Jul 26, 2024 | 67.69 | 68.30 | 67.22 | 67.43 | 211,265 | +0.94(+1.42%) |
Jul 25, 2024 | 64.60 | 67.20 | 63.97 | 66.49 | 288,403 | +2.04(+3.17%) |
Jul 24, 2024 | 65.23 | 66.47 | 64.25 | 64.45 | 395,611 | -1.17(-1.79%) |
Jul 23, 2024 | 66.66 | 67.44 | 65.42 | 65.62 | 258,590 | -1.63(-2.42%) |
Jul 22, 2024 | 66.82 | 67.44 | 66.03 | 67.25 | 317,698 | +0.68(+1.02%) |
Jul 19, 2024 | 67.53 | 67.79 | 65.98 | 66.57 | 268,491 | -1.32(-1.95%) |
Jul 18, 2024 | 69.56 | 71.04 | 67.87 | 67.89 | 289,416 | -1.17(-1.70%) |
Jul 17, 2024 | 70.58 | 71.29 | 68.23 | 69.07 | 506,798 | -2.87(-3.99%) |
Jul 16, 2024 | 70.93 | 72.25 | 70.91 | 71.93 | 331,245 | +1.15(+1.63%) |
Jul 15, 2024 | 70.22 | 71.34 | 69.70 | 70.78 | 484,862 | +1.10(+1.59%) |
Jul 12, 2024 | 68.73 | 69.80 | 68.24 | 69.67 | 356,683 | +1.30(+1.91%) |
Jul 11, 2024 | 67.50 | 69.36 | 66.65 | 68.37 | 488,844 | +1.77(+2.66%) |
Jul 10, 2024 | 65.78 | 66.69 | 64.93 | 66.60 | 427,163 | +1.09(+1.66%) |
Jul 09, 2024 | 65.60 | 66.17 | 64.72 | 65.51 | 340,550 | -0.20(-0.30%) |
Jul 08, 2024 | 64.03 | 66.12 | 63.79 | 65.71 | 409,786 | +2.51(+3.97%) |
Jul 05, 2024 | 65.68 | 66.23 | 62.85 | 63.20 | 744,194 | -2.48(-3.77%) |
Jul 03, 2024 | 65.83 | 67.29 | 65.62 | 65.68 | 316,015 | +0.03(+0.05%) |
Jul 02, 2024 | 63.53 | 66.04 | 63.47 | 65.65 | 634,236 | +2.16(+3.40%) |
Jul 01, 2024 | 62.30 | 64.58 | 61.39 | 63.49 | 480,934 | +0.50(+0.79%) |
Jun 28, 2024 | 62.92 | 64.72 | 61.65 | 62.99 | 758,721 | +0.51(+0.81%) |
Jun 27, 2024 | 65.79 | 65.79 | 61.17 | 62.49 | 1,769,319 | +4.73(+8.19%) |
Jun 26, 2024 | 58.86 | 59.60 | 57.29 | 57.76 | 792,173 | -0.80(-1.36%) |
Jun 25, 2024 | 59.74 | 59.74 | 58.51 | 58.55 | 475,064 | -1.14(-1.92%) |
Jun 24, 2024 | 60.66 | 61.36 | 59.66 | 59.70 | 332,517 | -0.69(-1.14%) |
Jun 21, 2024 | 60.20 | 61.11 | 59.94 | 60.38 | 841,820 | +0.20(+0.33%) |
Jun 20, 2024 | 57.74 | 60.94 | 57.74 | 60.19 | 442,093 | +2.18(+3.76%) |
Jun 18, 2024 | 58.11 | 58.73 | 57.27 | 58.01 | 432,616 | -0.31(-0.53%) |
Jun 17, 2024 | 57.96 | 58.53 | 56.96 | 58.31 | 265,548 | +0.36(+0.62%) |
Jun 14, 2024 | 57.68 | 58.05 | 55.44 | 57.96 | 447,559 | -0.53(-0.90%) |
Jun 13, 2024 | 60.69 | 61.38 | 58.45 | 58.48 | 381,520 | -2.54(-4.16%) |
Jun 12, 2024 | 62.51 | 64.58 | 60.96 | 61.02 | 541,719 | -0.14(-0.23%) |
Jun 11, 2024 | 60.37 | 61.87 | 60.06 | 61.16 | 673,973 | +0.56(+0.92%) |
Jun 10, 2024 | 60.39 | 61.50 | 60.01 | 60.60 | 462,559 | -0.44(-0.72%) |
Jun 07, 2024 | 60.27 | 61.71 | 60.07 | 61.04 | 538,259 | +0.12(+0.20%) |
Jun 06, 2024 | 61.39 | 61.95 | 60.76 | 60.92 | 344,975 | -0.69(-1.11%) |
Jun 05, 2024 | 60.77 | 61.86 | 60.46 | 61.61 | 255,631 | +1.02(+1.68%) |
Jun 04, 2024 | 61.12 | 62.21 | 60.33 | 60.59 | 287,545 | -0.86(-1.39%) |