Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 65.81 | 67.08 | 65.81 | 67.08 | 46,586 | +1.70(+2.60%) |
Aug 22, 2024 | 65.93 | 65.93 | 65.28 | 65.38 | 25,196 | -0.42(-0.64%) |
Aug 21, 2024 | 65.38 | 65.86 | 65.24 | 65.80 | 23,531 | +0.74(+1.14%) |
Aug 20, 2024 | 65.61 | 65.71 | 64.89 | 65.06 | 32,438 | -0.63(-0.96%) |
Aug 19, 2024 | 65.17 | 65.69 | 65.04 | 65.69 | 90,715 | +0.65(+1.00%) |
Aug 16, 2024 | 64.83 | 65.07 | 64.68 | 65.04 | 40,597 | +0.17(+0.26%) |
Aug 15, 2024 | 64.61 | 65.08 | 64.46 | 64.87 | 52,657 | +1.38(+2.17%) |
Aug 14, 2024 | 64.07 | 64.07 | 63.26 | 63.49 | 135,172 | -0.12(-0.20%) |
Aug 13, 2024 | 63.06 | 63.67 | 62.88 | 63.62 | 69,864 | +0.91(+1.45%) |
Aug 12, 2024 | 63.23 | 63.23 | 62.60 | 62.71 | 53,051 | -0.48(-0.76%) |
Aug 09, 2024 | 62.96 | 63.36 | 62.83 | 63.19 | 37,386 | -0.09(-0.14%) |
Aug 08, 2024 | 62.38 | 63.29 | 62.38 | 63.28 | 47,490 | +1.55(+2.51%) |
Aug 07, 2024 | 63.33 | 63.37 | 61.64 | 61.73 | 66,595 | -0.67(-1.07%) |
Aug 06, 2024 | 62.23 | 63.22 | 61.61 | 62.40 | 259,066 | +0.69(+1.12%) |
Aug 05, 2024 | 60.91 | 62.41 | 60.48 | 61.71 | 80,201 | -1.94(-3.05%) |
Aug 02, 2024 | 64.00 | 64.14 | 62.97 | 63.65 | 90,394 | -2.03(-3.09%) |
Aug 01, 2024 | 67.55 | 67.55 | 65.24 | 65.68 | 83,868 | -1.66(-2.47%) |
Jul 31, 2024 | 67.31 | 68.37 | 66.89 | 67.34 | 41,957 | +0.56(+0.84%) |
Jul 30, 2024 | 66.97 | 67.26 | 66.45 | 66.78 | 83,755 | +0.12(+0.18%) |
Jul 29, 2024 | 67.38 | 67.38 | 66.41 | 66.66 | 182,805 | -0.32(-0.48%) |
Jul 26, 2024 | 66.61 | 67.10 | 66.47 | 66.98 | 108,819 | +1.09(+1.65%) |
Jul 25, 2024 | 65.32 | 66.86 | 65.32 | 65.89 | 45,022 | +0.71(+1.09%) |
Jul 24, 2024 | 66.10 | 66.66 | 65.16 | 65.18 | 26,561 | -1.36(-2.04%) |
Jul 23, 2024 | 65.90 | 66.76 | 65.90 | 66.54 | 165,919 | +0.28(+0.42%) |
Jul 22, 2024 | 65.76 | 66.27 | 65.05 | 66.26 | 112,546 | +0.88(+1.35%) |
Jul 19, 2024 | 65.91 | 65.91 | 65.18 | 65.38 | 81,963 | -0.38(-0.58%) |
Jul 18, 2024 | 66.73 | 67.34 | 65.50 | 65.76 | 75,705 | -0.94(-1.41%) |
Jul 17, 2024 | 66.68 | 67.79 | 66.68 | 66.70 | 154,279 | -0.82(-1.21%) |
Jul 16, 2024 | 66.24 | 67.57 | 66.13 | 67.52 | 78,397 | +1.85(+2.82%) |
Jul 15, 2024 | 65.45 | 66.00 | 65.34 | 65.67 | 41,514 | +0.71(+1.09%) |
Jul 12, 2024 | 64.90 | 65.28 | 64.73 | 64.96 | 38,065 | +0.67(+1.04%) |
Jul 11, 2024 | 63.56 | 64.33 | 63.50 | 64.29 | 98,891 | +1.73(+2.77%) |
Jul 10, 2024 | 62.32 | 62.56 | 61.92 | 62.56 | 30,366 | +0.62(+1.00%) |
Jul 09, 2024 | 62.31 | 62.44 | 61.77 | 61.94 | 37,921 | -0.21(-0.34%) |
Jul 08, 2024 | 62.22 | 62.63 | 62.06 | 62.15 | 56,490 | +0.23(+0.37%) |
Jul 05, 2024 | 62.34 | 62.34 | 61.72 | 61.92 | 49,147 | -0.36(-0.58%) |
Jul 03, 2024 | 62.34 | 62.65 | 62.05 | 62.28 | 17,437 | +0.18(+0.29%) |
Jul 02, 2024 | 61.92 | 62.18 | 61.86 | 62.10 | 56,548 | +0.16(+0.26%) |
Jul 01, 2024 | 62.83 | 62.83 | 61.81 | 61.94 | 82,513 | -0.66(-1.05%) |
Jun 28, 2024 | 62.76 | 62.88 | 62.21 | 62.60 | 234,916 | +0.24(+0.38%) |
Jun 27, 2024 | 62.17 | 62.36 | 62.00 | 62.36 | 195,544 | +0.30(+0.48%) |
Jun 26, 2024 | 61.92 | 62.06 | 61.79 | 62.06 | 43,206 | -0.11(-0.18%) |
Jun 25, 2024 | 62.30 | 62.40 | 61.95 | 62.17 | 3,092,593 | -0.45(-0.72%) |
Jun 24, 2024 | 62.31 | 63.01 | 62.20 | 62.62 | 45,975 | +0.35(+0.56%) |
Jun 21, 2024 | 62.18 | 62.33 | 61.79 | 62.27 | 97,655 | +0.15(+0.24%) |
Jun 20, 2024 | 62.11 | 62.53 | 62.00 | 62.12 | 177,685 | -0.29(-0.46%) |
Jun 18, 2024 | 62.15 | 62.55 | 62.15 | 62.41 | 121,187 | +0.14(+0.22%) |
Jun 17, 2024 | 61.70 | 62.34 | 61.45 | 62.27 | 86,690 | +0.44(+0.71%) |
Jun 14, 2024 | 62.10 | 62.17 | 61.48 | 61.83 | 38,492 | -0.85(-1.36%) |
Jun 13, 2024 | 63.00 | 63.00 | 62.23 | 62.68 | 28,052 | -0.40(-0.63%) |
Jun 12, 2024 | 63.59 | 63.89 | 62.95 | 63.08 | 40,975 | +0.79(+1.27%) |
Jun 11, 2024 | 62.03 | 62.39 | 61.73 | 62.29 | 40,302 | -0.15(-0.24%) |
Jun 10, 2024 | 61.83 | 62.51 | 61.80 | 62.44 | 38,821 | +0.17(+0.27%) |
Jun 07, 2024 | 62.46 | 62.74 | 62.06 | 62.27 | 41,103 | -0.55(-0.87%) |
Jun 06, 2024 | 62.94 | 63.10 | 62.60 | 62.82 | 33,243 | -0.34(-0.54%) |
Jun 05, 2024 | 62.46 | 63.16 | 62.36 | 63.16 | 122,737 | +0.94(+1.51%) |
Jun 04, 2024 | 62.76 | 62.80 | 62.21 | 62.22 | 40,427 | -0.95(-1.50%) |