Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 187,507 | -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%) |
Jul 01, 2024 | 71.12 | 72.28 | 70.71 | 71.47 | 323,461 | +3.60(+5.30%) |
Jun 28, 2024 | 69.51 | 69.89 | 67.77 | 67.87 | 170,389 | -1.54(-2.22%) |
Jun 27, 2024 | 69.64 | 70.55 | 69.41 | 69.41 | 62,693 | +0.43(+0.62%) |
Jun 26, 2024 | 69.64 | 70.12 | 68.68 | 68.98 | 87,641 | -1.07(-1.53%) |
Jun 25, 2024 | 69.35 | 70.46 | 69.00 | 70.05 | 183,882 | +2.94(+4.38%) |
Jun 24, 2024 | 69.31 | 69.77 | 66.76 | 67.11 | 401,204 | -5.56(-7.65%) |
Jun 21, 2024 | 71.95 | 72.78 | 71.66 | 72.67 | 164,006 | -0.94(-1.28%) |
Jun 20, 2024 | 73.91 | 74.06 | 72.96 | 73.61 | 288,861 | +0.82(+1.13%) |
Jun 18, 2024 | 73.41 | 73.87 | 72.37 | 72.79 | 310,764 | -2.67(-3.54%) |
Jun 17, 2024 | 74.28 | 76.02 | 73.55 | 75.46 | 94,820 | +1.41(+1.90%) |
Jun 14, 2024 | 76.34 | 76.34 | 73.52 | 74.05 | 181,254 | -1.23(-1.63%) |
Jun 13, 2024 | 77.00 | 77.26 | 74.93 | 75.28 | 176,692 | -1.03(-1.35%) |
Jun 12, 2024 | 78.39 | 79.26 | 76.08 | 76.31 | 164,732 | +0.02(+0.03%) |
Jun 11, 2024 | 76.07 | 76.44 | 74.70 | 76.29 | 347,817 | -2.39(-3.04%) |
Jun 10, 2024 | 78.37 | 79.40 | 78.28 | 78.68 | 61,559 | +0.42(+0.54%) |
Jun 07, 2024 | 80.76 | 81.12 | 77.30 | 78.26 | 229,471 | -1.52(-1.91%) |
Jun 06, 2024 | 80.64 | 81.10 | 79.75 | 79.78 | 174,111 | -0.91(-1.13%) |
Jun 05, 2024 | 80.47 | 81.28 | 79.66 | 80.69 | 102,299 | +0.99(+1.24%) |
Jun 04, 2024 | 78.59 | 80.52 | 78.39 | 79.70 | 236,491 | +1.40(+1.79%) |