Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 72.36 | 72.50 | 71.04 | 71.45 | 334,504 | -0.61(-0.85%) |
Aug 22, 2024 | 71.44 | 72.11 | 70.58 | 72.06 | 348,943 | +0.17(+0.24%) |
Aug 21, 2024 | 71.80 | 71.99 | 71.26 | 71.89 | 360,740 | +0.05(+0.07%) |
Aug 20, 2024 | 71.75 | 72.21 | 70.78 | 71.84 | 386,289 | +0.07(+0.10%) |
Aug 19, 2024 | 70.73 | 72.04 | 70.58 | 71.77 | 506,221 | +1.03(+1.46%) |
Aug 16, 2024 | 70.59 | 70.75 | 70.08 | 70.74 | 338,413 | +0.24(+0.34%) |
Aug 15, 2024 | 71.00 | 71.46 | 70.42 | 70.50 | 321,515 | +0.23(+0.33%) |
Aug 14, 2024 | 70.50 | 70.90 | 69.75 | 70.27 | 303,628 | +0.11(+0.16%) |
Aug 13, 2024 | 69.87 | 70.19 | 69.49 | 70.16 | 296,743 | +0.56(+0.80%) |
Aug 12, 2024 | 70.21 | 70.30 | 69.11 | 69.60 | 300,119 | -0.72(-1.02%) |
Aug 09, 2024 | 70.29 | 70.38 | 69.19 | 70.32 | 321,400 | +0.33(+0.47%) |
Aug 08, 2024 | 69.90 | 70.31 | 69.32 | 69.99 | 307,332 | +0.13(+0.19%) |
Aug 07, 2024 | 69.72 | 70.15 | 69.31 | 69.86 | 371,777 | +0.67(+0.97%) |
Aug 06, 2024 | 68.87 | 69.66 | 68.26 | 69.19 | 629,558 | +0.43(+0.63%) |
Aug 05, 2024 | 68.50 | 68.96 | 67.40 | 68.76 | 501,795 | -2.04(-2.88%) |
Aug 02, 2024 | 71.25 | 72.35 | 70.49 | 70.80 | 500,273 | -1.35(-1.87%) |
Aug 01, 2024 | 72.12 | 72.70 | 71.29 | 72.15 | 572,469 | +0.58(+0.81%) |
Jul 31, 2024 | 71.92 | 72.05 | 70.80 | 71.57 | 382,824 | -0.21(-0.29%) |
Jul 30, 2024 | 70.20 | 72.36 | 69.55 | 71.78 | 497,436 | +1.22(+1.73%) |
Jul 29, 2024 | 70.70 | 70.83 | 69.04 | 70.56 | 586,666 | -0.27(-0.38%) |
Jul 26, 2024 | 71.21 | 71.74 | 70.28 | 70.83 | 656,542 | -0.22(-0.31%) |
Jul 25, 2024 | 66.86 | 71.78 | 66.86 | 71.05 | 853,198 | +4.19(+6.27%) |
Jul 24, 2024 | 64.12 | 69.44 | 63.57 | 66.86 | 1,187,674 | +2.03(+3.13%) |
Jul 23, 2024 | 64.00 | 65.28 | 64.00 | 64.83 | 541,188 | +0.34(+0.53%) |
Jul 22, 2024 | 64.96 | 65.20 | 63.37 | 64.49 | 534,295 | -0.71(-1.09%) |
Jul 19, 2024 | 65.71 | 65.88 | 65.00 | 65.20 | 422,150 | -0.20(-0.31%) |
Jul 18, 2024 | 65.59 | 66.62 | 65.35 | 65.40 | 526,733 | -0.21(-0.32%) |
Jul 17, 2024 | 64.87 | 68.37 | 64.87 | 65.61 | 986,612 | +1.29(+2.01%) |
Jul 16, 2024 | 63.11 | 64.83 | 63.10 | 64.32 | 427,416 | +1.58(+2.52%) |
Jul 15, 2024 | 63.36 | 63.62 | 62.69 | 62.74 | 375,224 | -0.40(-0.63%) |
Jul 12, 2024 | 63.47 | 63.63 | 62.74 | 63.14 | 410,155 | -0.05(-0.08%) |
Jul 11, 2024 | 63.38 | 63.48 | 62.59 | 63.19 | 371,573 | +0.18(+0.29%) |
Jul 10, 2024 | 62.78 | 63.48 | 62.64 | 63.01 | 305,299 | +0.51(+0.82%) |
Jul 09, 2024 | 62.58 | 63.18 | 62.36 | 62.50 | 457,607 | -0.37(-0.59%) |
Jul 08, 2024 | 62.58 | 62.97 | 62.35 | 62.87 | 306,883 | +0.53(+0.85%) |
Jul 05, 2024 | 62.03 | 62.59 | 61.74 | 62.34 | 334,842 | +0.18(+0.29%) |
Jul 03, 2024 | 61.76 | 62.50 | 61.67 | 62.16 | 163,477 | +0.34(+0.55%) |
Jul 02, 2024 | 62.68 | 62.81 | 61.59 | 61.82 | 358,145 | -0.96(-1.53%) |
Jul 01, 2024 | 61.47 | 62.89 | 61.19 | 62.78 | 508,431 | +1.67(+2.73%) |
Jun 28, 2024 | 60.79 | 61.40 | 60.72 | 61.11 | 1,998,001 | +0.63(+1.04%) |
Jun 27, 2024 | 60.75 | 61.51 | 60.15 | 60.48 | 411,576 | -0.12(-0.20%) |
Jun 26, 2024 | 60.20 | 61.27 | 60.00 | 60.60 | 553,491 | -0.20(-0.33%) |
Jun 25, 2024 | 61.17 | 61.57 | 60.48 | 60.80 | 533,068 | -0.07(-0.11%) |
Jun 24, 2024 | 58.59 | 61.09 | 58.59 | 60.87 | 546,529 | +2.60(+4.46%) |
Jun 21, 2024 | 58.10 | 58.71 | 57.56 | 58.27 | 3,993,241 | +0.10(+0.17%) |
Jun 20, 2024 | 58.66 | 59.72 | 58.03 | 58.17 | 511,343 | -0.76(-1.29%) |
Jun 18, 2024 | 58.61 | 59.43 | 58.48 | 58.93 | 549,362 | +0.24(+0.41%) |
Jun 17, 2024 | 58.69 | 59.64 | 58.22 | 58.69 | 528,603 | +0.06(+0.10%) |
Jun 14, 2024 | 58.55 | 58.88 | 58.12 | 58.63 | 330,960 | -0.21(-0.36%) |
Jun 13, 2024 | 58.47 | 59.15 | 58.29 | 58.84 | 306,874 | +0.28(+0.48%) |
Jun 12, 2024 | 59.16 | 59.35 | 58.32 | 58.56 | 255,182 | -0.01(-0.02%) |
Jun 11, 2024 | 57.65 | 58.81 | 57.57 | 58.57 | 329,378 | +0.60(+1.04%) |
Jun 10, 2024 | 57.67 | 58.23 | 57.43 | 57.97 | 471,798 | -0.14(-0.24%) |
Jun 07, 2024 | 58.47 | 58.60 | 57.70 | 58.11 | 265,864 | -0.57(-0.97%) |
Jun 06, 2024 | 57.82 | 59.19 | 57.69 | 58.68 | 493,996 | +0.60(+1.03%) |
Jun 05, 2024 | 60.74 | 60.74 | 57.96 | 58.08 | 517,639 | -2.73(-4.49%) |
Jun 04, 2024 | 60.63 | 61.44 | 60.43 | 60.81 | 591,633 | -0.31(-0.51%) |