Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 70.52 | 70.52 | 68.69 | 69.27 | 36,713 | -1.06(-1.51%) |
Aug 13, 2024 | 69.36 | 70.43 | 68.39 | 70.33 | 51,616 | +1.26(+1.82%) |
Aug 12, 2024 | 70.55 | 70.89 | 68.75 | 69.07 | 34,668 | -1.04(-1.48%) |
Aug 09, 2024 | 70.19 | 70.59 | 69.31 | 70.11 | 49,513 | -0.34(-0.48%) |
Aug 08, 2024 | 70.42 | 71.14 | 69.77 | 70.45 | 35,087 | +0.80(+1.15%) |
Aug 07, 2024 | 71.02 | 72.02 | 69.08 | 69.65 | 50,875 | -0.59(-0.84%) |
Aug 06, 2024 | 69.38 | 71.27 | 68.89 | 70.24 | 94,348 | +0.86(+1.24%) |
Aug 05, 2024 | 68.09 | 70.20 | 67.28 | 69.38 | 94,805 | -2.11(-2.95%) |
Aug 02, 2024 | 70.98 | 72.29 | 69.87 | 71.49 | 82,296 | -2.00(-2.72%) |
Aug 01, 2024 | 76.45 | 76.53 | 72.94 | 73.49 | 99,932 | -2.95(-3.86%) |
Jul 31, 2024 | 77.08 | 79.61 | 75.12 | 76.44 | 136,092 | -0.64(-0.83%) |
Jul 30, 2024 | 75.99 | 77.54 | 75.82 | 77.08 | 97,197 | +1.62(+2.15%) |
Jul 29, 2024 | 76.50 | 76.75 | 74.50 | 75.46 | 75,873 | -0.49(-0.65%) |
Jul 26, 2024 | 76.28 | 76.97 | 74.02 | 75.95 | 114,655 | +0.89(+1.19%) |
Jul 25, 2024 | 72.48 | 75.71 | 69.60 | 75.06 | 179,651 | +4.82(+6.86%) |
Jul 24, 2024 | 71.31 | 72.30 | 69.90 | 70.24 | 83,021 | -1.76(-2.44%) |
Jul 23, 2024 | 69.35 | 72.41 | 69.19 | 72.00 | 80,628 | +2.30(+3.30%) |
Jul 22, 2024 | 68.14 | 70.19 | 67.34 | 69.70 | 64,038 | +1.57(+2.30%) |
Jul 19, 2024 | 67.75 | 69.45 | 66.80 | 68.13 | 180,321 | +0.14(+0.21%) |
Jul 18, 2024 | 68.45 | 69.91 | 66.62 | 67.99 | 84,104 | -1.04(-1.51%) |
Jul 17, 2024 | 67.98 | 70.00 | 67.20 | 69.03 | 135,492 | +0.35(+0.51%) |
Jul 16, 2024 | 65.56 | 68.72 | 65.56 | 68.68 | 110,181 | +3.18(+4.85%) |
Jul 15, 2024 | 64.00 | 66.25 | 64.00 | 65.50 | 99,896 | +2.02(+3.18%) |
Jul 12, 2024 | 63.11 | 64.23 | 62.57 | 63.48 | 81,256 | +0.43(+0.68%) |
Jul 11, 2024 | 60.54 | 63.43 | 60.54 | 63.05 | 117,732 | +2.68(+4.44%) |
Jul 10, 2024 | 59.48 | 60.48 | 59.25 | 60.37 | 44,657 | +1.01(+1.70%) |
Jul 09, 2024 | 58.87 | 59.38 | 58.53 | 59.36 | 33,781 | +0.36(+0.61%) |
Jul 08, 2024 | 58.42 | 59.41 | 58.42 | 59.00 | 35,288 | +1.24(+2.15%) |
Jul 05, 2024 | 58.13 | 58.61 | 57.43 | 57.76 | 32,362 | -0.56(-0.96%) |
Jul 03, 2024 | 59.65 | 59.83 | 58.28 | 58.32 | 28,122 | -1.38(-2.31%) |
Jul 02, 2024 | 59.08 | 59.73 | 59.00 | 59.70 | 35,872 | +0.72(+1.22%) |
Jul 01, 2024 | 60.00 | 60.19 | 58.75 | 58.98 | 60,965 | -1.02(-1.70%) |
Jun 28, 2024 | 58.00 | 60.15 | 58.00 | 60.00 | 321,835 | +2.38(+4.13%) |
Jun 27, 2024 | 57.85 | 57.95 | 57.16 | 57.62 | 27,909 | +0.14(+0.24%) |
Jun 26, 2024 | 55.75 | 57.65 | 55.75 | 57.48 | 70,440 | +1.24(+2.20%) |
Jun 25, 2024 | 55.92 | 56.62 | 55.73 | 56.24 | 74,966 | +0.04(+0.07%) |
Jun 24, 2024 | 55.88 | 56.73 | 55.80 | 56.20 | 21,759 | +0.55(+0.99%) |
Jun 21, 2024 | 55.67 | 55.78 | 55.12 | 55.65 | 102,749 | +0.20(+0.36%) |
Jun 20, 2024 | 55.64 | 56.33 | 55.45 | 55.45 | 30,569 | -0.77(-1.37%) |
Jun 18, 2024 | 56.03 | 56.26 | 55.90 | 56.22 | 32,120 | +0.27(+0.48%) |
Jun 17, 2024 | 55.24 | 55.95 | 54.75 | 55.95 | 36,692 | +0.73(+1.32%) |
Jun 14, 2024 | 55.07 | 55.67 | 54.92 | 55.22 | 40,912 | -0.49(-0.88%) |
Jun 13, 2024 | 56.40 | 56.40 | 54.86 | 55.71 | 38,556 | -0.98(-1.73%) |
Jun 12, 2024 | 56.94 | 58.59 | 56.43 | 56.69 | 61,612 | +1.26(+2.27%) |
Jun 11, 2024 | 55.09 | 55.54 | 54.80 | 55.43 | 36,228 | -0.08(-0.14%) |
Jun 10, 2024 | 55.90 | 56.04 | 55.09 | 55.51 | 30,101 | -0.56(-1.00%) |
Jun 07, 2024 | 56.28 | 56.89 | 55.89 | 56.07 | 98,558 | -0.69(-1.21%) |
Jun 06, 2024 | 55.87 | 56.88 | 55.34 | 56.76 | 38,218 | +0.64(+1.14%) |
Jun 05, 2024 | 55.71 | 56.28 | 55.13 | 56.12 | 27,435 | +0.54(+0.97%) |
Jun 04, 2024 | 55.52 | 55.87 | 55.04 | 55.58 | 39,386 | -0.55(-0.98%) |