Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 71.44 | 74.15 | 71.00 | 73.12 | 1,250,342 | +2.25(+3.17%) |
Aug 22, 2024 | 70.46 | 71.27 | 69.79 | 70.87 | 839,125 | +0.31(+0.44%) |
Aug 21, 2024 | 70.42 | 70.73 | 69.55 | 70.56 | 785,121 | +0.38(+0.54%) |
Aug 20, 2024 | 71.00 | 71.28 | 69.97 | 70.18 | 777,176 | -1.10(-1.54%) |
Aug 19, 2024 | 69.99 | 71.40 | 69.97 | 71.28 | 822,976 | +1.29(+1.84%) |
Aug 16, 2024 | 69.60 | 70.52 | 69.01 | 69.99 | 762,734 | +0.36(+0.52%) |
Aug 15, 2024 | 69.41 | 70.62 | 68.76 | 69.63 | 1,073,909 | +1.10(+1.61%) |
Aug 14, 2024 | 69.12 | 69.42 | 68.31 | 68.53 | 668,539 | -0.31(-0.45%) |
Aug 13, 2024 | 67.96 | 68.91 | 67.33 | 68.84 | 577,619 | +1.64(+2.44%) |
Aug 12, 2024 | 68.40 | 68.61 | 66.62 | 67.20 | 712,661 | -1.42(-2.07%) |
Aug 09, 2024 | 68.92 | 69.05 | 67.58 | 68.62 | 634,995 | -0.13(-0.19%) |
Aug 08, 2024 | 68.12 | 68.89 | 67.56 | 68.75 | 1,041,812 | +1.20(+1.78%) |
Aug 07, 2024 | 69.44 | 70.07 | 67.11 | 67.55 | 1,604,905 | -0.80(-1.17%) |
Aug 06, 2024 | 66.50 | 69.92 | 65.70 | 68.35 | 1,644,160 | +2.70(+4.11%) |
Aug 05, 2024 | 63.84 | 67.02 | 62.49 | 65.65 | 1,960,590 | -1.28(-1.91%) |
Aug 02, 2024 | 68.71 | 68.78 | 65.47 | 66.93 | 1,597,122 | -3.36(-4.78%) |
Aug 01, 2024 | 72.37 | 73.10 | 69.51 | 70.29 | 1,478,571 | -1.02(-1.43%) |
Jul 31, 2024 | 71.63 | 73.37 | 69.00 | 71.31 | 3,384,359 | -1.32(-1.82%) |
Jul 30, 2024 | 71.88 | 72.85 | 70.04 | 72.63 | 1,752,765 | +1.28(+1.79%) |
Jul 29, 2024 | 70.73 | 71.65 | 70.01 | 71.35 | 1,270,911 | +0.85(+1.21%) |
Jul 26, 2024 | 68.72 | 70.56 | 68.64 | 70.50 | 914,271 | +2.59(+3.81%) |
Jul 25, 2024 | 67.13 | 69.37 | 66.92 | 67.91 | 776,442 | +0.89(+1.33%) |
Jul 24, 2024 | 68.95 | 70.20 | 66.93 | 67.02 | 959,164 | -2.16(-3.12%) |
Jul 23, 2024 | 67.51 | 69.70 | 67.20 | 69.18 | 918,607 | +1.31(+1.93%) |
Jul 22, 2024 | 66.76 | 67.92 | 66.07 | 67.87 | 718,355 | +1.11(+1.66%) |
Jul 19, 2024 | 67.29 | 67.56 | 66.07 | 66.76 | 793,978 | -0.47(-0.70%) |
Jul 18, 2024 | 68.18 | 70.50 | 66.59 | 67.23 | 1,429,162 | -1.32(-1.93%) |
Jul 17, 2024 | 68.96 | 70.04 | 68.28 | 68.55 | 1,184,830 | -0.80(-1.15%) |
Jul 16, 2024 | 68.91 | 69.69 | 68.38 | 69.35 | 1,688,538 | +0.96(+1.40%) |
Jul 15, 2024 | 68.35 | 69.04 | 67.59 | 68.39 | 1,368,860 | +0.63(+0.93%) |
Jul 12, 2024 | 66.20 | 68.16 | 66.18 | 67.76 | 1,768,932 | +2.53(+3.88%) |
Jul 11, 2024 | 63.60 | 65.52 | 63.13 | 65.23 | 2,619,512 | +3.40(+5.50%) |
Jul 10, 2024 | 61.62 | 62.02 | 61.12 | 61.83 | 890,550 | +0.57(+0.93%) |
Jul 09, 2024 | 60.63 | 61.38 | 59.71 | 61.26 | 1,087,678 | +0.51(+0.84%) |
Jul 08, 2024 | 60.66 | 60.92 | 60.14 | 60.75 | 1,026,998 | +0.45(+0.75%) |
Jul 05, 2024 | 61.32 | 61.81 | 59.93 | 60.30 | 1,445,565 | -1.18(-1.92%) |
Jul 03, 2024 | 61.80 | 62.25 | 61.11 | 61.48 | 743,443 | -0.07(-0.11%) |
Jul 02, 2024 | 60.64 | 61.59 | 60.20 | 61.55 | 1,010,295 | +0.86(+1.42%) |
Jul 01, 2024 | 61.60 | 61.96 | 60.24 | 60.69 | 755,602 | -0.87(-1.41%) |
Jun 28, 2024 | 60.71 | 61.59 | 60.30 | 61.56 | 1,985,624 | +1.36(+2.26%) |
Jun 27, 2024 | 59.96 | 60.25 | 59.34 | 60.20 | 950,916 | +0.09(+0.15%) |
Jun 26, 2024 | 60.19 | 60.62 | 59.85 | 60.11 | 813,260 | -0.61(-1.00%) |
Jun 25, 2024 | 61.05 | 61.17 | 60.52 | 60.72 | 1,271,258 | -0.47(-0.77%) |
Jun 24, 2024 | 60.74 | 61.70 | 60.44 | 61.19 | 843,362 | +0.68(+1.12%) |
Jun 21, 2024 | 60.52 | 60.84 | 60.08 | 60.51 | 1,592,756 | +0.09(+0.15%) |
Jun 20, 2024 | 60.52 | 61.36 | 60.38 | 60.43 | 1,074,461 | -0.63(-1.03%) |
Jun 18, 2024 | 60.56 | 61.56 | 60.36 | 61.06 | 992,921 | +0.59(+0.98%) |
Jun 17, 2024 | 60.41 | 60.88 | 59.66 | 60.47 | 983,948 | -0.19(-0.31%) |
Jun 14, 2024 | 59.77 | 61.18 | 59.76 | 60.65 | 1,591,698 | +0.33(+0.55%) |
Jun 13, 2024 | 59.02 | 60.72 | 58.79 | 60.32 | 1,712,483 | +1.32(+2.23%) |
Jun 12, 2024 | 60.06 | 61.38 | 58.62 | 59.00 | 1,918,822 | +1.54(+2.69%) |
Jun 11, 2024 | 57.59 | 58.45 | 57.23 | 57.45 | 1,406,352 | -0.68(-1.17%) |
Jun 10, 2024 | 57.66 | 58.95 | 57.36 | 58.13 | 1,579,483 | -0.18(-0.30%) |
Jun 07, 2024 | 58.68 | 59.33 | 58.05 | 58.31 | 1,561,836 | -1.54(-2.58%) |
Jun 06, 2024 | 58.26 | 60.03 | 58.15 | 59.86 | 1,343,601 | +1.09(+1.86%) |
Jun 05, 2024 | 59.00 | 59.58 | 58.51 | 58.76 | 884,469 | -0.23(-0.38%) |
Jun 04, 2024 | 58.68 | 59.84 | 58.65 | 58.99 | 957,553 | -0.09(-0.15%) |