Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 70.08 | 70.80 | 69.59 | 70.68 | 915,129 | +0.57(+0.81%) |
Aug 08, 2024 | 69.80 | 70.58 | 69.65 | 70.11 | 859,558 | +0.46(+0.66%) |
Aug 07, 2024 | 70.16 | 70.82 | 69.44 | 69.65 | 1,279,846 | +0.32(+0.46%) |
Aug 06, 2024 | 69.26 | 70.75 | 69.12 | 69.33 | 1,291,955 | +0.07(+0.10%) |
Aug 05, 2024 | 69.25 | 70.09 | 68.51 | 69.26 | 1,164,847 | -2.33(-3.25%) |
Aug 02, 2024 | 71.44 | 72.27 | 70.89 | 71.59 | 1,242,230 | -0.58(-0.80%) |
Aug 01, 2024 | 72.92 | 73.55 | 71.34 | 72.17 | 1,759,323 | -0.78(-1.07%) |
Jul 31, 2024 | 73.52 | 73.87 | 72.86 | 72.95 | 1,549,894 | -0.51(-0.69%) |
Jul 30, 2024 | 73.66 | 73.97 | 72.82 | 73.46 | 1,499,639 | -0.20(-0.27%) |
Jul 29, 2024 | 72.47 | 73.79 | 72.16 | 73.66 | 1,931,098 | +1.37(+1.90%) |
Jul 26, 2024 | 71.00 | 73.30 | 70.90 | 72.29 | 2,959,802 | +4.27(+6.28%) |
Jul 25, 2024 | 67.64 | 68.86 | 67.36 | 68.02 | 1,255,716 | +0.69(+1.02%) |
Jul 24, 2024 | 67.61 | 68.09 | 67.18 | 67.33 | 905,617 | -0.38(-0.56%) |
Jul 23, 2024 | 67.34 | 68.10 | 67.14 | 67.71 | 504,693 | +0.15(+0.22%) |
Jul 22, 2024 | 66.89 | 67.81 | 66.63 | 67.56 | 748,963 | +1.01(+1.52%) |
Jul 19, 2024 | 67.46 | 68.15 | 66.46 | 66.55 | 1,169,224 | -1.07(-1.58%) |
Jul 18, 2024 | 68.11 | 69.49 | 67.48 | 67.62 | 715,996 | -0.82(-1.20%) |
Jul 17, 2024 | 67.34 | 68.67 | 67.16 | 68.44 | 1,508,129 | +0.99(+1.47%) |
Jul 16, 2024 | 66.99 | 67.64 | 66.75 | 67.45 | 1,020,507 | +0.92(+1.38%) |
Jul 15, 2024 | 65.22 | 66.81 | 65.00 | 66.53 | 1,213,644 | +1.22(+1.87%) |
Jul 12, 2024 | 62.89 | 65.67 | 62.89 | 65.31 | 1,791,989 | +2.44(+3.88%) |
Jul 11, 2024 | 61.73 | 63.01 | 61.50 | 62.87 | 1,173,319 | +1.39(+2.26%) |
Jul 10, 2024 | 61.44 | 61.84 | 61.13 | 61.48 | 593,383 | +0.06(+0.10%) |
Jul 09, 2024 | 62.31 | 62.31 | 61.33 | 61.42 | 607,724 | -0.58(-0.94%) |
Jul 08, 2024 | 62.42 | 62.44 | 61.97 | 62.00 | 520,844 | -0.21(-0.34%) |
Jul 05, 2024 | 62.75 | 62.87 | 61.90 | 62.21 | 413,253 | -0.55(-0.88%) |
Jul 03, 2024 | 62.74 | 63.13 | 62.47 | 62.76 | 323,504 | +0.29(+0.46%) |
Jul 02, 2024 | 62.17 | 62.49 | 62.06 | 62.47 | 591,142 | +0.16(+0.26%) |
Jul 01, 2024 | 62.53 | 62.87 | 62.04 | 62.31 | 874,539 | -0.36(-0.57%) |
Jun 28, 2024 | 62.50 | 62.74 | 62.11 | 62.67 | 1,422,638 | +0.49(+0.79%) |
Jun 27, 2024 | 62.29 | 62.38 | 61.72 | 62.18 | 674,753 | +0.09(+0.14%) |
Jun 26, 2024 | 62.47 | 62.59 | 61.67 | 62.09 | 739,094 | -0.84(-1.33%) |
Jun 25, 2024 | 63.13 | 63.37 | 62.09 | 62.93 | 964,886 | -0.20(-0.32%) |
Jun 24, 2024 | 62.33 | 63.49 | 62.18 | 63.13 | 807,555 | +0.88(+1.41%) |
Jun 21, 2024 | 62.05 | 62.41 | 61.74 | 62.25 | 1,527,815 | +0.10(+0.16%) |
Jun 20, 2024 | 61.64 | 62.24 | 61.44 | 62.15 | 829,905 | +0.27(+0.44%) |
Jun 18, 2024 | 61.35 | 61.91 | 61.18 | 61.88 | 820,808 | +0.55(+0.90%) |
Jun 17, 2024 | 60.59 | 61.35 | 60.27 | 61.33 | 814,417 | +0.64(+1.05%) |
Jun 14, 2024 | 60.22 | 60.75 | 60.18 | 60.69 | 1,050,232 | -0.04(-0.07%) |
Jun 13, 2024 | 61.17 | 61.38 | 60.38 | 60.73 | 711,588 | -0.79(-1.28%) |
Jun 12, 2024 | 61.98 | 62.74 | 61.43 | 61.52 | 805,101 | +0.12(+0.20%) |
Jun 11, 2024 | 61.37 | 61.53 | 60.77 | 61.40 | 594,127 | -0.32(-0.52%) |
Jun 10, 2024 | 61.32 | 61.84 | 60.99 | 61.72 | 770,101 | +0.08(+0.13%) |
Jun 07, 2024 | 61.83 | 62.34 | 61.61 | 61.64 | 868,414 | -0.43(-0.69%) |
Jun 06, 2024 | 62.07 | 62.94 | 62.01 | 62.07 | 890,192 | -0.26(-0.42%) |
Jun 05, 2024 | 62.40 | 62.77 | 62.13 | 62.33 | 815,047 | +0.03(+0.05%) |
Jun 04, 2024 | 61.89 | 62.35 | 61.16 | 62.30 | 707,338 | +0.49(+0.79%) |