Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 63.19 | 63.68 | 62.30 | 62.99 | 566,059 | -0.20(-0.32%) |
Aug 26, 2024 | 64.42 | 65.68 | 63.12 | 63.19 | 555,012 | -0.01(-0.02%) |
Aug 23, 2024 | 60.70 | 63.84 | 60.70 | 63.20 | 932,096 | +2.61(+4.31%) |
Aug 22, 2024 | 60.67 | 61.45 | 60.13 | 60.59 | 800,397 | +0.15(+0.25%) |
Aug 21, 2024 | 61.65 | 61.94 | 60.16 | 60.44 | 780,210 | -0.09(-0.15%) |
Aug 20, 2024 | 62.81 | 63.04 | 60.37 | 60.53 | 1,090,887 | -2.52(-4.00%) |
Aug 19, 2024 | 63.11 | 63.93 | 62.89 | 63.05 | 582,686 | +0.14(+0.22%) |
Aug 16, 2024 | 63.34 | 63.60 | 62.43 | 62.91 | 1,007,401 | -0.77(-1.21%) |
Aug 15, 2024 | 64.90 | 65.43 | 63.26 | 63.68 | 1,162,046 | +0.20(+0.32%) |
Aug 14, 2024 | 64.08 | 64.68 | 62.81 | 63.48 | 854,466 | -0.21(-0.33%) |
Aug 13, 2024 | 65.28 | 65.52 | 63.40 | 63.69 | 892,667 | -1.74(-2.66%) |
Aug 12, 2024 | 65.26 | 66.83 | 65.19 | 65.43 | 654,139 | +0.70(+1.08%) |
Aug 09, 2024 | 65.09 | 65.63 | 64.34 | 64.73 | 1,065,299 | -0.56(-0.86%) |
Aug 08, 2024 | 63.34 | 66.14 | 63.32 | 65.29 | 1,045,159 | +2.46(+3.92%) |
Aug 07, 2024 | 63.82 | 65.60 | 62.50 | 62.83 | 924,648 | +0.35(+0.56%) |
Aug 06, 2024 | 64.66 | 64.66 | 62.42 | 62.48 | 1,579,820 | -1.73(-2.69%) |
Aug 05, 2024 | 63.80 | 66.11 | 63.00 | 64.21 | 1,930,172 | -3.56(-5.25%) |
Aug 02, 2024 | 71.00 | 72.00 | 67.74 | 67.77 | 1,508,620 | -5.81(-7.90%) |
Aug 01, 2024 | 81.89 | 84.20 | 72.33 | 73.58 | 3,096,233 | -5.01(-6.37%) |
Jul 31, 2024 | 79.29 | 80.05 | 78.23 | 78.59 | 1,346,235 | +1.18(+1.52%) |
Jul 30, 2024 | 75.62 | 78.07 | 74.27 | 77.41 | 1,116,816 | -0.55(-0.71%) |
Jul 29, 2024 | 80.11 | 80.40 | 77.38 | 77.96 | 629,023 | -1.96(-2.45%) |
Jul 26, 2024 | 79.00 | 81.97 | 79.00 | 79.92 | 774,399 | +0.07(+0.09%) |
Jul 25, 2024 | 76.77 | 80.97 | 76.39 | 79.85 | 1,060,507 | +2.99(+3.89%) |
Jul 24, 2024 | 79.26 | 79.86 | 76.76 | 76.86 | 871,157 | -2.95(-3.70%) |
Jul 23, 2024 | 77.45 | 79.88 | 76.60 | 79.81 | 961,687 | +1.75(+2.24%) |
Jul 22, 2024 | 78.50 | 80.56 | 77.60 | 78.06 | 1,179,386 | +1.59(+2.08%) |
Jul 19, 2024 | 77.23 | 77.68 | 75.78 | 76.47 | 460,748 | -0.84(-1.09%) |
Jul 18, 2024 | 78.62 | 79.43 | 77.12 | 77.31 | 789,687 | -1.50(-1.90%) |
Jul 17, 2024 | 79.84 | 80.37 | 78.46 | 78.81 | 1,181,757 | -1.05(-1.31%) |
Jul 16, 2024 | 79.01 | 80.27 | 77.03 | 79.86 | 1,236,571 | -0.12(-0.15%) |
Jul 15, 2024 | 77.50 | 80.77 | 76.88 | 79.98 | 1,704,588 | +3.22(+4.19%) |
Jul 12, 2024 | 76.50 | 77.44 | 75.75 | 76.76 | 621,214 | +1.26(+1.67%) |
Jul 11, 2024 | 73.75 | 75.70 | 73.20 | 75.50 | 802,933 | +2.59(+3.55%) |
Jul 10, 2024 | 72.39 | 73.09 | 71.75 | 72.91 | 551,067 | +0.48(+0.66%) |
Jul 09, 2024 | 72.50 | 72.80 | 71.69 | 72.43 | 1,395,627 | -0.87(-1.19%) |
Jul 08, 2024 | 72.92 | 73.69 | 72.77 | 73.30 | 932,289 | +0.21(+0.29%) |
Jul 05, 2024 | 73.70 | 74.14 | 72.23 | 73.09 | 663,424 | -0.64(-0.87%) |
Jul 03, 2024 | 73.50 | 75.10 | 73.35 | 73.73 | 480,209 | +0.24(+0.33%) |
Jul 02, 2024 | 72.47 | 73.88 | 72.00 | 73.49 | 698,504 | +1.63(+2.27%) |
Jul 01, 2024 | 74.58 | 74.80 | 71.79 | 71.86 | 761,398 | -2.64(-3.54%) |
Jun 28, 2024 | 73.85 | 74.91 | 73.46 | 74.50 | 2,909,599 | +1.49(+2.04%) |
Jun 27, 2024 | 72.90 | 73.67 | 71.89 | 73.01 | 486,559 | +0.91(+1.26%) |
Jun 26, 2024 | 71.74 | 72.49 | 71.41 | 72.10 | 869,984 | -0.08(-0.11%) |
Jun 25, 2024 | 72.85 | 72.85 | 71.44 | 72.18 | 1,539,817 | -0.88(-1.20%) |
Jun 24, 2024 | 72.85 | 74.15 | 72.36 | 73.06 | 1,696,857 | +0.22(+0.30%) |
Jun 21, 2024 | 72.45 | 72.92 | 71.10 | 72.84 | 2,352,883 | +0.31(+0.43%) |
Jun 20, 2024 | 72.68 | 73.82 | 72.04 | 72.53 | 1,976,143 | +0.18(+0.25%) |
Jun 18, 2024 | 72.46 | 73.12 | 72.11 | 72.35 | 1,853,086 | +0.06(+0.08%) |
Jun 17, 2024 | 72.15 | 73.17 | 71.73 | 72.29 | 616,558 | +0.14(+0.19%) |
Jun 14, 2024 | 75.12 | 75.62 | 71.95 | 72.15 | 1,224,402 | -3.53(-4.66%) |
Jun 13, 2024 | 77.01 | 77.87 | 75.28 | 75.68 | 1,007,480 | -1.90(-2.45%) |
Jun 12, 2024 | 77.39 | 78.50 | 76.76 | 77.58 | 948,302 | +1.68(+2.21%) |
Jun 11, 2024 | 76.02 | 77.00 | 75.00 | 75.90 | 758,415 | -1.16(-1.51%) |
Jun 10, 2024 | 72.49 | 77.89 | 72.23 | 77.06 | 1,661,325 | +6.05(+8.52%) |
Jun 07, 2024 | 70.34 | 72.11 | 70.34 | 71.01 | 408,633 | +0.29(+0.41%) |
Jun 06, 2024 | 71.73 | 71.95 | 70.65 | 70.72 | 576,234 | -1.26(-1.75%) |
Jun 05, 2024 | 71.39 | 72.33 | 71.05 | 71.98 | 928,903 | +0.87(+1.22%) |
Jun 04, 2024 | 73.00 | 73.11 | 70.45 | 71.11 | 1,015,037 | -2.17(-2.96%) |