Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 80.64 | 82.60 | 76.67 | 79.34 | 764,677 | -0.93(-1.16%) |
Aug 22, 2024 | 85.50 | 85.77 | 79.24 | 80.27 | 1,382,115 | -3.17(-3.80%) |
Aug 21, 2024 | 70.10 | 85.81 | 70.05 | 83.44 | 5,122,048 | +18.44(+28.36%) |
Aug 20, 2024 | 65.85 | 66.40 | 64.14 | 65.00 | 261,586 | -0.59(-0.89%) |
Aug 19, 2024 | 64.70 | 65.90 | 64.50 | 65.59 | 352,503 | +0.91(+1.41%) |
Aug 16, 2024 | 63.23 | 65.17 | 63.00 | 64.68 | 573,921 | +1.68(+2.67%) |
Aug 15, 2024 | 65.89 | 66.00 | 62.91 | 63.00 | 513,443 | -1.56(-2.42%) |
Aug 14, 2024 | 64.86 | 65.47 | 64.09 | 64.56 | 298,698 | -0.04(-0.06%) |
Aug 13, 2024 | 63.95 | 64.82 | 63.16 | 64.60 | 423,602 | +1.27(+2.01%) |
Aug 12, 2024 | 61.14 | 64.02 | 61.14 | 63.33 | 429,077 | +2.20(+3.60%) |
Aug 09, 2024 | 62.37 | 63.20 | 60.54 | 61.13 | 281,499 | -0.76(-1.23%) |
Aug 08, 2024 | 60.28 | 62.45 | 59.69 | 61.89 | 402,874 | +1.82(+3.03%) |
Aug 07, 2024 | 61.57 | 63.20 | 60.02 | 60.07 | 581,040 | -0.51(-0.84%) |
Aug 06, 2024 | 56.43 | 61.50 | 55.06 | 60.58 | 719,413 | +4.27(+7.58%) |
Aug 05, 2024 | 54.99 | 58.90 | 54.02 | 56.31 | 1,113,907 | -1.07(-1.86%) |
Aug 02, 2024 | 58.95 | 61.19 | 57.10 | 57.38 | 1,669,271 | -4.62(-7.45%) |
Aug 01, 2024 | 63.00 | 63.93 | 60.59 | 62.00 | 950,732 | -1.32(-2.08%) |
Jul 31, 2024 | 62.39 | 64.38 | 62.26 | 63.32 | 856,634 | +0.66(+1.05%) |
Jul 30, 2024 | 63.15 | 63.42 | 61.72 | 62.66 | 579,659 | +0.28(+0.45%) |
Jul 29, 2024 | 62.19 | 62.54 | 59.88 | 62.38 | 666,441 | +0.51(+0.82%) |
Jul 26, 2024 | 65.44 | 65.44 | 61.51 | 61.87 | 764,249 | -2.53(-3.93%) |
Jul 25, 2024 | 67.14 | 67.45 | 64.00 | 64.40 | 540,923 | -3.05(-4.52%) |
Jul 24, 2024 | 69.09 | 70.17 | 67.18 | 67.45 | 453,791 | -1.96(-2.82%) |
Jul 23, 2024 | 69.03 | 70.75 | 68.37 | 69.41 | 370,423 | +0.31(+0.45%) |
Jul 22, 2024 | 68.63 | 69.84 | 67.94 | 69.10 | 411,927 | +1.63(+2.42%) |
Jul 19, 2024 | 67.33 | 68.20 | 66.11 | 67.47 | 410,980 | +0.72(+1.08%) |
Jul 18, 2024 | 71.15 | 72.61 | 65.80 | 66.75 | 770,453 | -4.48(-6.29%) |
Jul 17, 2024 | 68.80 | 71.29 | 68.72 | 71.23 | 696,067 | +1.47(+2.11%) |
Jul 16, 2024 | 67.85 | 70.73 | 67.41 | 69.76 | 847,432 | +2.92(+4.37%) |
Jul 15, 2024 | 69.35 | 69.69 | 65.00 | 66.84 | 719,480 | -2.51(-3.62%) |
Jul 12, 2024 | 68.70 | 70.52 | 67.66 | 69.35 | 698,206 | +1.02(+1.50%) |
Jul 11, 2024 | 66.35 | 68.80 | 65.67 | 68.33 | 602,654 | +3.14(+4.81%) |
Jul 10, 2024 | 65.93 | 66.24 | 64.55 | 65.19 | 293,805 | -0.33(-0.50%) |
Jul 09, 2024 | 64.72 | 65.57 | 64.38 | 65.52 | 280,303 | +1.29(+2.01%) |
Jul 08, 2024 | 65.15 | 65.60 | 64.00 | 64.23 | 485,084 | -0.46(-0.71%) |
Jul 05, 2024 | 63.33 | 65.21 | 63.32 | 64.69 | 260,428 | +1.07(+1.68%) |
Jul 03, 2024 | 63.27 | 64.42 | 63.03 | 63.62 | 244,729 | +0.46(+0.73%) |
Jul 02, 2024 | 61.91 | 63.46 | 61.84 | 63.16 | 387,508 | +1.29(+2.09%) |
Jul 01, 2024 | 61.86 | 63.16 | 61.22 | 61.87 | 684,612 | +0.78(+1.28%) |
Jun 28, 2024 | 60.05 | 61.53 | 59.71 | 61.09 | 1,557,237 | +1.36(+2.28%) |
Jun 27, 2024 | 57.99 | 60.27 | 57.90 | 59.73 | 402,243 | +1.64(+2.82%) |
Jun 26, 2024 | 58.31 | 59.59 | 57.81 | 58.09 | 352,997 | -0.71(-1.21%) |
Jun 25, 2024 | 58.54 | 59.38 | 57.79 | 58.80 | 602,223 | +0.13(+0.22%) |
Jun 24, 2024 | 59.77 | 60.20 | 58.38 | 58.67 | 484,199 | -1.25(-2.09%) |
Jun 21, 2024 | 60.14 | 60.40 | 58.82 | 59.92 | 852,542 | -0.22(-0.37%) |
Jun 20, 2024 | 61.57 | 61.99 | 60.01 | 60.14 | 574,471 | -1.86(-3.00%) |
Jun 18, 2024 | 61.69 | 62.40 | 60.60 | 62.00 | 558,331 | -0.04(-0.06%) |
Jun 17, 2024 | 63.44 | 63.94 | 61.51 | 62.04 | 429,908 | -1.13(-1.79%) |
Jun 14, 2024 | 62.78 | 63.47 | 62.10 | 63.17 | 614,467 | -0.31(-0.49%) |
Jun 13, 2024 | 65.29 | 65.48 | 63.42 | 63.48 | 599,395 | -2.17(-3.31%) |
Jun 12, 2024 | 68.69 | 68.94 | 64.80 | 65.65 | 844,963 | -1.41(-2.10%) |
Jun 11, 2024 | 68.41 | 68.41 | 66.75 | 67.06 | 558,817 | -1.64(-2.39%) |
Jun 10, 2024 | 67.00 | 68.95 | 66.75 | 68.70 | 412,929 | +1.13(+1.67%) |
Jun 07, 2024 | 67.89 | 69.22 | 67.17 | 67.57 | 385,795 | -0.77(-1.13%) |
Jun 06, 2024 | 68.43 | 68.95 | 67.85 | 68.34 | 258,005 | -0.41(-0.60%) |
Jun 05, 2024 | 68.32 | 69.31 | 67.33 | 68.75 | 492,116 | +1.46(+2.17%) |
Jun 04, 2024 | 65.62 | 67.90 | 65.28 | 67.29 | 586,648 | +1.74(+2.65%) |