Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 65.38 | 66.61 | 65.08 | 66.52 | 95,358 | +1.52(+2.34%) |
Aug 22, 2024 | 64.95 | 65.41 | 64.63 | 65.00 | 57,468 | -0.07(-0.11%) |
Aug 21, 2024 | 65.25 | 65.27 | 64.48 | 65.07 | 62,373 | +0.52(+0.81%) |
Aug 20, 2024 | 65.05 | 65.08 | 64.53 | 64.55 | 115,919 | -0.74(-1.13%) |
Aug 19, 2024 | 65.09 | 65.35 | 64.80 | 65.29 | 73,521 | +0.03(+0.05%) |
Aug 16, 2024 | 65.12 | 66.04 | 64.95 | 65.26 | 120,336 | -0.05(-0.08%) |
Aug 15, 2024 | 65.49 | 65.63 | 64.50 | 65.31 | 134,286 | +1.27(+1.98%) |
Aug 14, 2024 | 63.82 | 64.18 | 63.13 | 64.04 | 86,491 | +0.43(+0.68%) |
Aug 13, 2024 | 63.23 | 63.82 | 62.27 | 63.61 | 119,583 | +0.83(+1.32%) |
Aug 12, 2024 | 63.02 | 63.06 | 61.94 | 62.78 | 119,860 | -0.28(-0.44%) |
Aug 09, 2024 | 62.57 | 63.63 | 62.45 | 63.06 | 106,664 | +0.46(+0.73%) |
Aug 08, 2024 | 62.00 | 63.15 | 61.42 | 62.60 | 93,901 | +1.25(+2.04%) |
Aug 07, 2024 | 63.20 | 63.64 | 61.06 | 61.35 | 93,602 | -1.35(-2.15%) |
Aug 06, 2024 | 60.36 | 62.71 | 59.80 | 62.70 | 146,836 | +2.09(+3.45%) |
Aug 05, 2024 | 61.83 | 61.83 | 60.15 | 60.61 | 128,260 | -3.47(-5.42%) |
Aug 02, 2024 | 62.72 | 64.40 | 62.12 | 64.08 | 206,837 | -0.51(-0.79%) |
Aug 01, 2024 | 67.24 | 67.26 | 64.05 | 64.59 | 193,807 | -2.89(-4.28%) |
Jul 31, 2024 | 70.38 | 71.01 | 66.87 | 67.48 | 325,146 | -1.98(-2.85%) |
Jul 30, 2024 | 69.66 | 71.00 | 69.41 | 69.46 | 147,041 | +0.37(+0.54%) |
Jul 29, 2024 | 69.32 | 69.72 | 68.55 | 69.09 | 163,547 | +0.03(+0.04%) |
Jul 26, 2024 | 69.11 | 69.38 | 68.10 | 69.06 | 144,348 | +0.85(+1.25%) |
Jul 25, 2024 | 66.61 | 68.99 | 66.12 | 68.21 | 154,398 | +2.10(+3.18%) |
Jul 24, 2024 | 67.70 | 68.48 | 66.04 | 66.11 | 117,632 | -1.81(-2.66%) |
Jul 23, 2024 | 67.12 | 68.94 | 67.12 | 67.92 | 160,553 | +0.73(+1.09%) |
Jul 22, 2024 | 65.73 | 67.22 | 64.73 | 67.19 | 172,112 | +1.96(+3.00%) |
Jul 19, 2024 | 65.15 | 66.00 | 64.66 | 65.23 | 153,234 | +0.23(+0.35%) |
Jul 18, 2024 | 64.96 | 66.23 | 64.48 | 65.00 | 120,376 | -0.16(-0.25%) |
Jul 17, 2024 | 64.41 | 65.74 | 64.41 | 65.16 | 192,764 | +0.03(+0.05%) |
Jul 16, 2024 | 63.00 | 65.88 | 63.00 | 65.13 | 187,177 | +2.49(+3.98%) |
Jul 15, 2024 | 60.89 | 63.21 | 60.56 | 62.64 | 138,495 | +2.35(+3.90%) |
Jul 12, 2024 | 60.54 | 61.10 | 60.15 | 60.29 | 193,030 | +0.25(+0.42%) |
Jul 11, 2024 | 59.58 | 60.40 | 59.20 | 60.04 | 136,276 | +1.45(+2.47%) |
Jul 10, 2024 | 58.43 | 58.85 | 57.71 | 58.59 | 86,545 | +0.38(+0.65%) |
Jul 09, 2024 | 58.70 | 59.52 | 58.08 | 58.21 | 85,007 | -0.77(-1.31%) |
Jul 08, 2024 | 59.27 | 59.64 | 58.78 | 58.98 | 89,518 | -0.13(-0.22%) |
Jul 05, 2024 | 59.74 | 59.88 | 59.02 | 59.11 | 72,882 | -0.63(-1.05%) |
Jul 03, 2024 | 60.23 | 60.32 | 59.73 | 59.74 | 49,824 | -0.34(-0.57%) |
Jul 02, 2024 | 59.31 | 60.31 | 59.15 | 60.08 | 111,937 | +0.73(+1.23%) |
Jul 01, 2024 | 59.80 | 59.80 | 58.82 | 59.35 | 132,105 | -0.27(-0.45%) |
Jun 28, 2024 | 58.47 | 59.95 | 58.37 | 59.62 | 581,814 | +1.73(+2.99%) |
Jun 27, 2024 | 58.69 | 58.70 | 57.74 | 57.89 | 251,675 | -0.66(-1.13%) |
Jun 26, 2024 | 59.38 | 59.50 | 58.05 | 58.55 | 125,892 | -1.39(-2.32%) |
Jun 25, 2024 | 58.86 | 59.96 | 58.77 | 59.94 | 186,420 | +0.98(+1.66%) |
Jun 24, 2024 | 58.18 | 59.48 | 58.17 | 58.96 | 121,314 | +0.52(+0.89%) |
Jun 21, 2024 | 58.10 | 58.85 | 58.00 | 58.44 | 288,897 | +0.33(+0.57%) |
Jun 20, 2024 | 58.00 | 58.68 | 57.71 | 58.11 | 145,334 | -0.03(-0.05%) |
Jun 18, 2024 | 57.63 | 58.33 | 57.32 | 58.14 | 104,280 | +0.56(+0.97%) |
Jun 17, 2024 | 57.47 | 57.85 | 56.72 | 57.58 | 106,244 | +0.08(+0.14%) |
Jun 14, 2024 | 56.89 | 57.73 | 56.65 | 57.50 | 110,860 | -0.30(-0.52%) |
Jun 13, 2024 | 58.54 | 58.54 | 57.50 | 57.80 | 91,634 | -1.03(-1.75%) |
Jun 12, 2024 | 59.74 | 60.07 | 58.70 | 58.83 | 81,118 | +0.58(+1.00%) |
Jun 11, 2024 | 58.45 | 58.85 | 57.82 | 58.25 | 135,540 | -0.62(-1.05%) |
Jun 10, 2024 | 57.72 | 58.87 | 57.35 | 58.87 | 206,199 | +0.52(+0.89%) |
Jun 07, 2024 | 59.52 | 59.52 | 58.23 | 58.35 | 119,192 | -1.48(-2.47%) |
Jun 06, 2024 | 60.88 | 61.01 | 59.31 | 59.83 | 158,313 | -1.31(-2.14%) |
Jun 05, 2024 | 59.74 | 61.23 | 59.72 | 61.14 | 96,802 | +1.44(+2.41%) |
Jun 04, 2024 | 60.19 | 60.60 | 59.55 | 59.70 | 94,649 | -0.42(-0.70%) |