Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 70.72 | 71.63 | 70.20 | 71.41 | 983,163 | +1.71(+2.45%) |
Aug 15, 2024 | 69.00 | 70.12 | 69.00 | 69.70 | 829,675 | +0.96(+1.40%) |
Aug 14, 2024 | 67.18 | 69.09 | 67.00 | 68.74 | 1,064,515 | -0.89(-1.28%) |
Aug 13, 2024 | 69.80 | 70.27 | 69.42 | 69.63 | 1,335,187 | -0.24(-0.34%) |
Aug 12, 2024 | 67.80 | 71.15 | 67.65 | 69.87 | 1,497,739 | +2.62(+3.90%) |
Aug 09, 2024 | 67.81 | 67.95 | 66.60 | 67.25 | 1,409,116 | -1.52(-2.21%) |
Aug 08, 2024 | 68.71 | 69.32 | 66.98 | 68.77 | 2,084,225 | +0.18(+0.26%) |
Aug 07, 2024 | 71.80 | 72.29 | 68.53 | 68.59 | 3,823,352 | -5.41(-7.31%) |
Aug 06, 2024 | 68.91 | 74.32 | 68.73 | 74.00 | 6,074,903 | +8.73(+13.38%) |
Aug 05, 2024 | 59.43 | 65.58 | 59.37 | 65.27 | 3,241,126 | +5.33(+8.89%) |
Aug 02, 2024 | 60.21 | 61.11 | 58.90 | 59.94 | 3,200,709 | -1.81(-2.93%) |
Aug 01, 2024 | 61.51 | 62.42 | 60.86 | 61.75 | 3,321,954 | -1.07(-1.70%) |
Jul 31, 2024 | 73.25 | 73.25 | 62.30 | 62.82 | 6,011,739 | -6.43(-9.29%) |
Jul 30, 2024 | 69.20 | 70.70 | 68.75 | 69.25 | 3,893,518 | -1.11(-1.58%) |
Jul 29, 2024 | 72.20 | 72.50 | 70.28 | 70.36 | 3,210,010 | -3.04(-4.14%) |
Jul 26, 2024 | 70.33 | 74.49 | 70.33 | 73.40 | 2,563,096 | +3.07(+4.37%) |
Jul 25, 2024 | 71.16 | 73.82 | 70.08 | 70.33 | 4,081,791 | -4.06(-5.46%) |
Jul 24, 2024 | 74.15 | 75.67 | 73.97 | 74.39 | 649,204 | -1.22(-1.61%) |
Jul 23, 2024 | 74.15 | 76.01 | 74.15 | 75.61 | 836,588 | -0.71(-0.93%) |
Jul 22, 2024 | 77.00 | 77.91 | 74.89 | 76.32 | 1,747,643 | +2.27(+3.07%) |
Jul 19, 2024 | 71.77 | 74.06 | 71.36 | 74.05 | 1,075,612 | +2.27(+3.16%) |
Jul 18, 2024 | 73.00 | 73.27 | 71.05 | 71.78 | 1,296,406 | -0.30(-0.42%) |
Jul 17, 2024 | 73.23 | 73.86 | 71.51 | 72.08 | 1,547,195 | -1.64(-2.22%) |
Jul 16, 2024 | 74.25 | 74.95 | 73.39 | 73.72 | 1,211,840 | -0.53(-0.71%) |
Jul 15, 2024 | 76.51 | 76.65 | 73.92 | 74.25 | 1,552,569 | -3.29(-4.24%) |
Jul 12, 2024 | 77.27 | 79.65 | 77.27 | 77.54 | 1,427,122 | +1.34(+1.76%) |
Jul 11, 2024 | 79.46 | 79.59 | 76.06 | 76.20 | 1,378,427 | -3.60(-4.51%) |
Jul 10, 2024 | 81.41 | 81.85 | 79.60 | 79.80 | 952,487 | -0.56(-0.70%) |
Jul 09, 2024 | 79.24 | 80.50 | 79.17 | 80.36 | 1,806,522 | +1.26(+1.59%) |
Jul 08, 2024 | 79.30 | 79.99 | 78.11 | 79.10 | 960,113 | -0.46(-0.58%) |
Jul 05, 2024 | 81.96 | 82.37 | 79.18 | 79.56 | 1,770,727 | -2.82(-3.42%) |
Jul 03, 2024 | 80.80 | 83.34 | 80.33 | 82.38 | 1,001,165 | +2.20(+2.74%) |
Jul 02, 2024 | 79.00 | 80.37 | 78.00 | 80.18 | 1,435,740 | +1.18(+1.49%) |
Jul 01, 2024 | 76.95 | 79.65 | 76.00 | 79.00 | 1,264,326 | +1.27(+1.63%) |
Jun 28, 2024 | 76.60 | 78.87 | 76.28 | 77.73 | 1,224,234 | +1.31(+1.71%) |
Jun 27, 2024 | 76.61 | 76.89 | 73.61 | 76.42 | 1,740,622 | -0.94(-1.22%) |
Jun 26, 2024 | 77.21 | 78.04 | 75.92 | 77.36 | 1,668,068 | +0.91(+1.19%) |
Jun 25, 2024 | 76.08 | 77.64 | 75.91 | 76.45 | 1,085,930 | -0.31(-0.40%) |
Jun 24, 2024 | 73.45 | 77.63 | 72.84 | 76.76 | 2,113,399 | +5.42(+7.60%) |
Jun 21, 2024 | 71.00 | 71.53 | 70.06 | 71.34 | 1,165,441 | -0.64(-0.89%) |
Jun 20, 2024 | 72.26 | 72.77 | 70.50 | 71.98 | 2,435,326 | -1.02(-1.40%) |
Jun 18, 2024 | 73.48 | 73.95 | 72.17 | 73.00 | 2,345,151 | -0.72(-0.98%) |
Jun 17, 2024 | 74.86 | 75.36 | 73.64 | 73.72 | 1,102,252 | -1.46(-1.94%) |
Jun 14, 2024 | 76.60 | 76.90 | 74.73 | 75.18 | 1,324,641 | -1.37(-1.79%) |
Jun 13, 2024 | 76.48 | 78.30 | 75.96 | 76.55 | 1,078,036 | +0.07(+0.09%) |
Jun 12, 2024 | 74.02 | 76.95 | 72.14 | 76.48 | 2,363,757 | +0.29(+0.38%) |
Jun 11, 2024 | 78.50 | 79.00 | 76.05 | 76.19 | 1,529,208 | -2.31(-2.94%) |
Jun 10, 2024 | 78.79 | 79.76 | 77.28 | 78.50 | 865,844 | +0.97(+1.25%) |
Jun 07, 2024 | 77.00 | 78.53 | 76.75 | 77.53 | 651,697 | -0.82(-1.05%) |
Jun 06, 2024 | 76.40 | 78.97 | 76.32 | 78.35 | 1,381,536 | +1.72(+2.24%) |
Jun 05, 2024 | 76.19 | 76.72 | 75.63 | 76.63 | 839,845 | -0.40(-0.52%) |
Jun 04, 2024 | 79.01 | 79.01 | 76.81 | 77.03 | 1,155,489 | -2.40(-3.02%) |