Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 64.85 | 67.87 | 64.66 | 67.66 | 169,117 | +3.60(+5.62%) |
Aug 22, 2024 | 64.55 | 64.70 | 63.93 | 64.06 | 29,051 | -1.40(-2.14%) |
Aug 21, 2024 | 63.22 | 65.49 | 62.67 | 65.46 | 60,961 | +2.27(+3.59%) |
Aug 20, 2024 | 64.37 | 64.81 | 62.54 | 63.19 | 19,388 | +0.49(+0.78%) |
Aug 19, 2024 | 62.51 | 62.91 | 61.80 | 62.70 | 18,295 | -0.68(-1.07%) |
Aug 16, 2024 | 62.21 | 63.64 | 61.45 | 63.38 | 54,888 | +2.69(+4.43%) |
Aug 15, 2024 | 62.95 | 63.57 | 60.38 | 60.69 | 40,506 | -1.91(-3.05%) |
Aug 14, 2024 | 64.42 | 64.42 | 62.47 | 62.60 | 29,252 | -2.01(-3.11%) |
Aug 13, 2024 | 62.68 | 65.21 | 62.67 | 64.61 | 50,029 | +1.85(+2.95%) |
Aug 12, 2024 | 63.41 | 64.36 | 61.80 | 62.76 | 44,591 | -1.77(-2.74%) |
Aug 09, 2024 | 64.16 | 64.93 | 63.29 | 64.53 | 76,529 | +1.30(+2.06%) |
Aug 08, 2024 | 61.38 | 63.68 | 60.27 | 63.23 | 92,279 | +5.06(+8.70%) |
Aug 07, 2024 | 60.86 | 61.08 | 58.11 | 58.17 | 2,994,989 | -2.12(-3.52%) |
Aug 06, 2024 | 58.49 | 60.59 | 58.00 | 60.29 | 47,154 | +3.55(+6.26%) |
Aug 05, 2024 | 52.87 | 58.88 | 52.61 | 56.74 | 286,445 | -9.71(-14.61%) |
Aug 02, 2024 | 68.84 | 69.52 | 66.26 | 66.45 | 113,559 | -0.77(-1.15%) |
Aug 01, 2024 | 68.51 | 68.83 | 66.14 | 67.22 | 98,953 | -2.01(-2.90%) |
Jul 31, 2024 | 70.58 | 70.91 | 68.98 | 69.23 | 81,849 | -0.63(-0.90%) |
Jul 30, 2024 | 70.82 | 70.82 | 69.55 | 69.86 | 33,854 | -1.58(-2.20%) |
Jul 29, 2024 | 74.05 | 74.05 | 70.63 | 71.44 | 149,040 | -0.75(-1.05%) |
Jul 26, 2024 | 71.62 | 72.41 | 71.12 | 72.19 | 83,534 | +3.51(+5.11%) |
Jul 25, 2024 | 68.20 | 69.17 | 67.38 | 68.68 | 82,449 | -1.13(-1.62%) |
Jul 24, 2024 | 70.87 | 71.21 | 69.68 | 69.81 | 50,395 | +0.26(+0.37%) |
Jul 23, 2024 | 70.67 | 71.52 | 69.55 | 69.55 | 92,577 | -2.98(-4.11%) |
Jul 22, 2024 | 71.84 | 72.60 | 70.75 | 72.53 | 91,100 | +0.91(+1.27%) |
Jul 19, 2024 | 68.18 | 71.78 | 68.12 | 71.62 | 138,592 | +4.17(+6.18%) |
Jul 18, 2024 | 68.98 | 68.99 | 67.16 | 67.45 | 58,065 | -1.20(-1.75%) |
Jul 17, 2024 | 68.70 | 69.54 | 67.88 | 68.65 | 48,353 | -0.63(-0.91%) |
Jul 16, 2024 | 67.92 | 69.34 | 67.13 | 69.28 | 100,148 | +1.77(+2.62%) |
Jul 15, 2024 | 66.77 | 67.96 | 66.45 | 67.51 | 119,592 | +6.30(+10.29%) |
Jul 12, 2024 | 61.13 | 62.20 | 61.13 | 61.21 | 256,032 | +0.26(+0.43%) |
Jul 11, 2024 | 62.48 | 62.67 | 60.86 | 60.95 | 75,923 | +0.01(+0.02%) |
Jul 10, 2024 | 61.61 | 61.64 | 60.90 | 60.94 | 91,581 | -0.49(-0.80%) |
Jul 09, 2024 | 60.82 | 61.75 | 60.53 | 61.43 | 75,220 | +1.43(+2.38%) |
Jul 08, 2024 | 60.80 | 60.97 | 58.50 | 60.00 | 184,526 | +0.01(+0.02%) |
Jul 05, 2024 | 59.06 | 60.47 | 58.85 | 59.99 | 220,468 | -4.26(-6.63%) |
Jul 03, 2024 | 63.99 | 64.33 | 63.61 | 64.25 | 36,532 | -1.39(-2.12%) |
Jul 02, 2024 | 66.79 | 67.01 | 65.57 | 65.64 | 71,137 | -1.48(-2.21%) |
Jul 01, 2024 | 66.76 | 67.84 | 66.44 | 67.12 | 193,486 | +3.46(+5.44%) |
Jun 28, 2024 | 65.17 | 65.56 | 63.64 | 63.66 | 253,935 | -1.47(-2.26%) |
Jun 27, 2024 | 65.42 | 66.19 | 65.13 | 65.13 | 85,665 | +0.44(+0.68%) |
Jun 26, 2024 | 65.33 | 65.81 | 64.46 | 64.69 | 69,560 | -1.07(-1.63%) |
Jun 25, 2024 | 64.99 | 66.14 | 64.77 | 65.76 | 205,188 | +2.98(+4.75%) |
Jun 24, 2024 | 65.02 | 65.43 | 62.72 | 62.78 | 271,580 | -5.40(-7.92%) |
Jun 21, 2024 | 67.50 | 68.35 | 67.20 | 68.18 | 120,235 | -0.92(-1.33%) |
Jun 20, 2024 | 69.34 | 69.52 | 68.52 | 69.10 | 105,809 | +0.81(+1.19%) |
Jun 18, 2024 | 68.91 | 69.32 | 67.95 | 68.29 | 88,916 | -2.41(-3.41%) |
Jun 17, 2024 | 69.66 | 71.43 | 69.04 | 70.70 | 175,973 | +1.24(+1.79%) |
Jun 14, 2024 | 71.46 | 71.49 | 69.08 | 69.46 | 46,118 | -1.21(-1.71%) |
Jun 13, 2024 | 72.30 | 72.38 | 70.40 | 70.67 | 62,017 | -1.08(-1.51%) |
Jun 12, 2024 | 73.52 | 74.36 | 71.48 | 71.75 | 66,345 | +0.19(+0.27%) |
Jun 11, 2024 | 71.39 | 71.75 | 70.22 | 71.56 | 27,608 | -2.25(-3.05%) |
Jun 10, 2024 | 73.60 | 74.41 | 73.52 | 73.81 | 18,890 | +0.21(+0.29%) |
Jun 07, 2024 | 75.77 | 75.99 | 72.67 | 73.60 | 59,903 | -1.25(-1.67%) |
Jun 06, 2024 | 75.71 | 76.07 | 74.85 | 74.85 | 26,094 | -0.85(-1.12%) |
Jun 05, 2024 | 75.55 | 76.33 | 74.81 | 75.70 | 124,745 | +0.81(+1.08%) |
Jun 04, 2024 | 73.79 | 75.59 | 73.57 | 74.89 | 93,344 | +1.27(+1.73%) |