Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 65.22 | 69.88 | 64.84 | 69.69 | 756,236 | +5.20(+8.06%) |
Aug 22, 2024 | 64.07 | 65.25 | 63.84 | 64.49 | 214,367 | +0.27(+0.42%) |
Aug 21, 2024 | 63.90 | 64.37 | 63.21 | 64.22 | 268,239 | +0.78(+1.23%) |
Aug 20, 2024 | 64.25 | 64.25 | 63.01 | 63.44 | 356,326 | -1.08(-1.67%) |
Aug 19, 2024 | 64.22 | 64.65 | 63.63 | 64.52 | 323,408 | +0.30(+0.47%) |
Aug 16, 2024 | 61.95 | 64.70 | 61.52 | 64.22 | 592,602 | +2.12(+3.41%) |
Aug 15, 2024 | 63.75 | 64.43 | 61.78 | 62.10 | 1,158,325 | +0.03(+0.05%) |
Aug 14, 2024 | 63.12 | 63.18 | 61.56 | 62.07 | 449,202 | -0.64(-1.02%) |
Aug 13, 2024 | 63.42 | 63.42 | 61.47 | 62.71 | 671,665 | +0.21(+0.34%) |
Aug 12, 2024 | 63.64 | 65.79 | 62.11 | 62.50 | 1,061,445 | -2.62(-4.02%) |
Aug 09, 2024 | 65.98 | 65.98 | 64.21 | 65.12 | 523,226 | -0.80(-1.21%) |
Aug 08, 2024 | 65.96 | 66.00 | 64.80 | 65.92 | 370,815 | +1.30(+2.01%) |
Aug 07, 2024 | 66.14 | 66.43 | 64.17 | 64.62 | 375,655 | -0.36(-0.55%) |
Aug 06, 2024 | 64.86 | 66.14 | 63.94 | 64.98 | 620,457 | -0.03(-0.05%) |
Aug 05, 2024 | 63.42 | 65.73 | 62.38 | 65.01 | 731,605 | -2.21(-3.29%) |
Aug 02, 2024 | 67.12 | 67.42 | 65.19 | 67.22 | 1,062,050 | -2.70(-3.86%) |
Aug 01, 2024 | 72.78 | 72.96 | 69.50 | 69.92 | 1,429,176 | -3.09(-4.23%) |
Jul 31, 2024 | 71.05 | 74.86 | 69.01 | 73.01 | 1,653,582 | -4.60(-5.93%) |
Jul 30, 2024 | 77.61 | 79.15 | 76.74 | 77.61 | 762,189 | +0.96(+1.25%) |
Jul 29, 2024 | 76.91 | 77.28 | 75.12 | 76.65 | 692,666 | +0.07(+0.09%) |
Jul 26, 2024 | 76.19 | 77.31 | 75.89 | 76.58 | 769,857 | +1.43(+1.90%) |
Jul 25, 2024 | 72.98 | 75.97 | 72.84 | 75.15 | 601,731 | +2.24(+3.07%) |
Jul 24, 2024 | 73.38 | 74.56 | 72.49 | 72.91 | 884,119 | -0.99(-1.34%) |
Jul 23, 2024 | 70.96 | 74.46 | 70.96 | 73.90 | 749,894 | +2.29(+3.20%) |
Jul 22, 2024 | 70.56 | 72.03 | 68.84 | 71.61 | 687,463 | +0.74(+1.04%) |
Jul 19, 2024 | 69.82 | 71.12 | 68.92 | 70.87 | 503,690 | +1.06(+1.52%) |
Jul 18, 2024 | 70.60 | 73.12 | 68.80 | 69.81 | 876,762 | -1.55(-2.17%) |
Jul 17, 2024 | 69.47 | 72.48 | 68.75 | 71.36 | 865,293 | +0.55(+0.78%) |
Jul 16, 2024 | 66.51 | 71.95 | 66.24 | 70.81 | 1,557,318 | +5.06(+7.70%) |
Jul 15, 2024 | 63.22 | 66.36 | 63.22 | 65.75 | 806,677 | +3.69(+5.95%) |
Jul 12, 2024 | 62.45 | 63.44 | 61.91 | 62.06 | 647,403 | +0.23(+0.37%) |
Jul 11, 2024 | 60.30 | 62.09 | 60.12 | 61.83 | 503,898 | +2.70(+4.57%) |
Jul 10, 2024 | 57.27 | 59.28 | 57.27 | 59.13 | 457,897 | +1.91(+3.34%) |
Jul 09, 2024 | 56.37 | 57.47 | 56.34 | 57.22 | 338,033 | +0.63(+1.11%) |
Jul 08, 2024 | 57.24 | 57.62 | 56.35 | 56.59 | 330,800 | -0.09(-0.16%) |
Jul 05, 2024 | 57.23 | 57.41 | 56.37 | 56.68 | 352,122 | -0.27(-0.47%) |
Jul 03, 2024 | 58.50 | 58.50 | 56.92 | 56.95 | 251,627 | -1.48(-2.53%) |
Jul 02, 2024 | 57.39 | 58.58 | 57.39 | 58.43 | 396,984 | +1.05(+1.83%) |
Jul 01, 2024 | 57.20 | 57.73 | 56.50 | 57.38 | 406,376 | +0.23(+0.40%) |
Jun 28, 2024 | 55.75 | 57.44 | 55.52 | 57.15 | 796,885 | +1.95(+3.53%) |
Jun 27, 2024 | 55.04 | 55.46 | 54.67 | 55.20 | 292,969 | +0.38(+0.69%) |
Jun 26, 2024 | 54.36 | 54.99 | 54.27 | 54.82 | 286,291 | +0.27(+0.49%) |
Jun 25, 2024 | 54.89 | 55.56 | 54.51 | 54.55 | 363,924 | -0.58(-1.05%) |
Jun 24, 2024 | 53.79 | 56.09 | 53.75 | 55.13 | 504,311 | +1.47(+2.74%) |
Jun 21, 2024 | 53.56 | 53.83 | 53.17 | 53.66 | 1,258,383 | -0.09(-0.17%) |
Jun 20, 2024 | 53.08 | 53.77 | 52.77 | 53.75 | 476,048 | +0.39(+0.73%) |
Jun 18, 2024 | 53.25 | 53.85 | 52.78 | 53.36 | 376,884 | +0.01(+0.02%) |
Jun 17, 2024 | 52.26 | 53.37 | 51.80 | 53.35 | 432,702 | +1.09(+2.09%) |
Jun 14, 2024 | 52.67 | 53.00 | 51.39 | 52.26 | 630,883 | -1.21(-2.26%) |
Jun 13, 2024 | 53.88 | 53.89 | 52.80 | 53.47 | 493,037 | -0.48(-0.89%) |
Jun 12, 2024 | 53.50 | 55.12 | 53.29 | 53.95 | 678,935 | +2.01(+3.87%) |
Jun 11, 2024 | 51.77 | 52.34 | 50.92 | 51.94 | 533,561 | -0.20(-0.38%) |
Jun 10, 2024 | 51.48 | 52.17 | 51.14 | 52.14 | 592,770 | -0.02(-0.04%) |
Jun 07, 2024 | 51.98 | 52.53 | 51.67 | 52.16 | 416,538 | -0.41(-0.78%) |
Jun 06, 2024 | 51.67 | 52.59 | 51.17 | 52.57 | 699,258 | +0.90(+1.74%) |
Jun 05, 2024 | 50.75 | 51.93 | 50.09 | 51.67 | 1,342,119 | +1.42(+2.83%) |
Jun 04, 2024 | 44.10 | 50.35 | 44.10 | 50.25 | 4,909,357 | -2.21(-4.21%) |