Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 69.90 | 71.67 | 69.90 | 71.46 | 55,095 | +1.73(+2.48%) |
Aug 22, 2024 | 70.46 | 71.09 | 69.49 | 69.73 | 50,025 | -0.90(-1.27%) |
Aug 21, 2024 | 69.94 | 70.68 | 69.72 | 70.63 | 79,247 | +1.13(+1.63%) |
Aug 20, 2024 | 69.95 | 70.31 | 69.18 | 69.50 | 66,430 | -0.15(-0.22%) |
Aug 19, 2024 | 69.32 | 69.85 | 69.01 | 69.65 | 59,516 | +0.76(+1.10%) |
Aug 16, 2024 | 68.53 | 69.38 | 68.53 | 68.89 | 64,211 | +0.50(+0.73%) |
Aug 15, 2024 | 67.86 | 69.43 | 67.45 | 68.39 | 149,198 | +1.86(+2.80%) |
Aug 14, 2024 | 68.05 | 68.05 | 66.52 | 66.53 | 52,530 | -1.13(-1.67%) |
Aug 13, 2024 | 67.26 | 68.10 | 67.21 | 67.66 | 66,601 | +0.73(+1.09%) |
Aug 12, 2024 | 67.41 | 67.78 | 66.65 | 66.93 | 90,150 | -0.28(-0.42%) |
Aug 09, 2024 | 68.97 | 69.35 | 67.21 | 67.21 | 77,480 | -2.16(-3.11%) |
Aug 08, 2024 | 69.39 | 69.74 | 68.60 | 69.37 | 76,721 | +0.50(+0.73%) |
Aug 07, 2024 | 70.26 | 70.37 | 68.66 | 68.87 | 128,166 | -0.89(-1.28%) |
Aug 06, 2024 | 69.94 | 71.02 | 69.50 | 69.76 | 167,189 | -0.40(-0.57%) |
Aug 05, 2024 | 68.56 | 71.24 | 68.56 | 70.16 | 144,681 | -2.56(-3.52%) |
Aug 02, 2024 | 73.69 | 73.87 | 71.09 | 72.72 | 128,661 | -2.35(-3.13%) |
Aug 01, 2024 | 73.78 | 76.39 | 72.00 | 75.07 | 158,717 | +3.50(+4.89%) |
Jul 31, 2024 | 70.40 | 72.76 | 70.09 | 71.57 | 156,946 | +1.19(+1.69%) |
Jul 30, 2024 | 68.37 | 70.83 | 68.20 | 70.38 | 109,385 | +2.36(+3.47%) |
Jul 29, 2024 | 68.89 | 69.25 | 67.34 | 68.02 | 61,952 | -0.78(-1.13%) |
Jul 26, 2024 | 68.26 | 68.89 | 67.81 | 68.80 | 61,687 | +1.45(+2.15%) |
Jul 25, 2024 | 66.99 | 68.23 | 66.31 | 67.35 | 54,174 | +0.46(+0.69%) |
Jul 24, 2024 | 67.96 | 68.77 | 66.83 | 66.89 | 60,792 | -1.43(-2.09%) |
Jul 23, 2024 | 66.47 | 68.72 | 66.39 | 68.32 | 109,763 | +1.73(+2.60%) |
Jul 22, 2024 | 65.33 | 66.70 | 64.83 | 66.59 | 131,177 | +1.78(+2.75%) |
Jul 19, 2024 | 65.90 | 65.94 | 64.73 | 64.81 | 67,541 | -0.91(-1.38%) |
Jul 18, 2024 | 66.86 | 67.47 | 64.97 | 65.72 | 98,824 | -1.37(-2.04%) |
Jul 17, 2024 | 66.99 | 67.43 | 65.71 | 67.09 | 122,074 | -0.23(-0.34%) |
Jul 16, 2024 | 65.38 | 67.43 | 64.81 | 67.32 | 136,559 | +2.61(+4.03%) |
Jul 15, 2024 | 64.36 | 65.56 | 64.00 | 64.71 | 185,392 | +0.47(+0.73%) |
Jul 12, 2024 | 64.53 | 64.97 | 63.89 | 64.24 | 70,788 | +0.18(+0.28%) |
Jul 11, 2024 | 63.67 | 64.51 | 63.22 | 64.06 | 116,616 | +1.48(+2.36%) |
Jul 10, 2024 | 62.04 | 63.17 | 62.01 | 62.58 | 53,207 | +0.48(+0.77%) |
Jul 09, 2024 | 63.79 | 63.95 | 62.08 | 62.10 | 67,888 | -1.79(-2.80%) |
Jul 08, 2024 | 63.30 | 64.14 | 63.28 | 63.89 | 56,758 | +0.97(+1.54%) |
Jul 05, 2024 | 63.46 | 63.90 | 62.70 | 62.92 | 41,892 | -0.77(-1.21%) |
Jul 03, 2024 | 64.27 | 64.27 | 63.47 | 63.69 | 37,778 | -0.36(-0.56%) |
Jul 02, 2024 | 63.85 | 64.42 | 63.80 | 64.05 | 48,963 | +0.33(+0.52%) |
Jul 01, 2024 | 64.35 | 64.35 | 63.00 | 63.72 | 61,212 | -0.48(-0.75%) |
Jun 28, 2024 | 64.18 | 64.42 | 63.48 | 64.20 | 230,969 | +0.37(+0.58%) |
Jun 27, 2024 | 64.60 | 64.96 | 63.62 | 63.83 | 52,966 | -0.55(-0.85%) |
Jun 26, 2024 | 63.32 | 64.44 | 62.07 | 64.38 | 80,020 | +0.78(+1.23%) |
Jun 25, 2024 | 63.67 | 63.75 | 62.90 | 63.60 | 52,331 | -0.29(-0.45%) |
Jun 24, 2024 | 64.75 | 64.97 | 63.83 | 63.89 | 124,268 | -0.97(-1.50%) |
Jun 21, 2024 | 64.12 | 65.12 | 64.12 | 64.86 | 472,421 | +0.82(+1.28%) |
Jun 20, 2024 | 64.24 | 64.95 | 63.80 | 64.04 | 139,111 | -0.62(-0.96%) |
Jun 18, 2024 | 64.22 | 65.03 | 63.86 | 64.66 | 105,839 | +0.52(+0.81%) |
Jun 17, 2024 | 63.08 | 64.44 | 62.79 | 64.14 | 88,977 | +1.02(+1.62%) |
Jun 14, 2024 | 63.27 | 63.35 | 62.56 | 63.12 | 58,205 | -0.48(-0.75%) |
Jun 13, 2024 | 64.70 | 65.07 | 63.50 | 63.60 | 44,234 | -1.31(-2.02%) |
Jun 12, 2024 | 65.37 | 65.75 | 64.08 | 64.91 | 92,576 | +1.07(+1.68%) |
Jun 11, 2024 | 64.47 | 64.47 | 63.81 | 63.84 | 42,744 | -0.73(-1.13%) |
Jun 10, 2024 | 64.71 | 64.71 | 63.97 | 64.57 | 52,434 | -0.51(-0.78%) |
Jun 07, 2024 | 66.46 | 66.67 | 64.98 | 65.08 | 67,061 | -1.82(-2.72%) |
Jun 06, 2024 | 67.59 | 67.59 | 66.66 | 66.90 | 53,863 | -1.09(-1.60%) |
Jun 05, 2024 | 67.72 | 68.65 | 66.49 | 67.99 | 43,119 | +0.47(+0.70%) |
Jun 04, 2024 | 68.09 | 68.32 | 66.87 | 67.52 | 45,911 | -0.79(-1.16%) |