Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 65.06 | 65.58 | 63.64 | 64.07 | 672,216 | -0.73(-1.13%) |
Aug 22, 2024 | 65.73 | 65.87 | 64.50 | 64.80 | 275,679 | -0.70(-1.07%) |
Aug 21, 2024 | 65.02 | 65.75 | 64.27 | 65.50 | 236,195 | +0.75(+1.16%) |
Aug 20, 2024 | 65.17 | 65.92 | 64.19 | 64.75 | 162,786 | -0.29(-0.45%) |
Aug 19, 2024 | 64.26 | 65.23 | 63.87 | 65.04 | 217,822 | +1.17(+1.83%) |
Aug 16, 2024 | 63.71 | 64.29 | 62.29 | 63.87 | 599,739 | -2.81(-4.21%) |
Aug 15, 2024 | 64.26 | 67.15 | 64.16 | 66.68 | 428,393 | +3.56(+5.64%) |
Aug 14, 2024 | 64.33 | 64.52 | 62.65 | 63.12 | 269,768 | -0.59(-0.93%) |
Aug 13, 2024 | 62.00 | 63.78 | 61.86 | 63.71 | 378,806 | +2.85(+4.68%) |
Aug 12, 2024 | 59.92 | 61.45 | 59.91 | 60.86 | 302,374 | +0.94(+1.57%) |
Aug 09, 2024 | 60.61 | 61.12 | 59.40 | 59.92 | 211,269 | -0.69(-1.14%) |
Aug 08, 2024 | 58.56 | 61.04 | 58.03 | 60.61 | 432,076 | +2.21(+3.78%) |
Aug 07, 2024 | 58.30 | 59.42 | 58.16 | 58.40 | 437,491 | +0.89(+1.55%) |
Aug 06, 2024 | 58.65 | 58.90 | 56.80 | 57.51 | 640,615 | -1.14(-1.94%) |
Aug 05, 2024 | 59.09 | 59.71 | 57.76 | 58.65 | 589,148 | -3.85(-6.16%) |
Aug 02, 2024 | 60.06 | 64.21 | 56.73 | 62.50 | 739,314 | -2.36(-3.64%) |
Aug 01, 2024 | 68.76 | 69.67 | 64.50 | 64.86 | 797,623 | -4.58(-6.60%) |
Jul 31, 2024 | 69.15 | 70.74 | 68.39 | 69.44 | 389,569 | +2.81(+4.22%) |
Jul 30, 2024 | 68.45 | 68.85 | 66.61 | 66.63 | 599,428 | -2.17(-3.15%) |
Jul 29, 2024 | 70.07 | 72.00 | 68.50 | 68.80 | 337,335 | -1.28(-1.83%) |
Jul 26, 2024 | 70.25 | 71.07 | 68.33 | 70.08 | 625,503 | +1.40(+2.04%) |
Jul 25, 2024 | 72.76 | 73.48 | 68.60 | 68.68 | 841,992 | -5.08(-6.89%) |
Jul 24, 2024 | 74.99 | 75.00 | 73.50 | 73.76 | 165,363 | -1.71(-2.27%) |
Jul 23, 2024 | 75.43 | 75.95 | 74.77 | 75.47 | 118,300 | -0.56(-0.74%) |
Jul 22, 2024 | 75.45 | 76.38 | 75.37 | 76.03 | 139,599 | +0.89(+1.18%) |
Jul 19, 2024 | 76.25 | 77.00 | 74.27 | 75.14 | 345,194 | -1.56(-2.03%) |
Jul 18, 2024 | 75.05 | 77.39 | 72.21 | 76.70 | 891,816 | +1.20(+1.59%) |
Jul 17, 2024 | 78.12 | 78.50 | 75.27 | 75.50 | 684,983 | -4.14(-5.20%) |
Jul 16, 2024 | 80.45 | 80.45 | 78.59 | 79.64 | 284,674 | -0.18(-0.23%) |
Jul 15, 2024 | 81.11 | 81.39 | 79.64 | 79.82 | 123,329 | -0.87(-1.08%) |
Jul 12, 2024 | 80.61 | 82.64 | 80.44 | 80.69 | 150,085 | +0.61(+0.76%) |
Jul 11, 2024 | 80.17 | 81.38 | 79.21 | 80.08 | 242,137 | -0.49(-0.61%) |
Jul 10, 2024 | 80.00 | 81.62 | 79.85 | 80.57 | 158,542 | +0.80(+1.00%) |
Jul 09, 2024 | 82.90 | 83.42 | 79.44 | 79.77 | 672,724 | -3.99(-4.76%) |
Jul 08, 2024 | 83.60 | 85.00 | 83.22 | 83.76 | 611,736 | +1.08(+1.31%) |
Jul 05, 2024 | 82.03 | 83.00 | 81.40 | 82.68 | 111,151 | +1.14(+1.40%) |
Jul 03, 2024 | 81.01 | 82.22 | 80.77 | 81.54 | 73,598 | +0.53(+0.65%) |
Jul 02, 2024 | 79.35 | 81.42 | 79.35 | 81.01 | 163,759 | +1.14(+1.43%) |
Jul 01, 2024 | 81.00 | 81.01 | 78.88 | 79.87 | 219,189 | -1.12(-1.38%) |
Jun 28, 2024 | 80.35 | 81.61 | 80.02 | 80.99 | 206,040 | +0.68(+0.85%) |
Jun 27, 2024 | 80.09 | 80.49 | 79.17 | 80.31 | 128,293 | +0.22(+0.27%) |
Jun 26, 2024 | 79.88 | 80.82 | 78.69 | 80.09 | 394,637 | -0.44(-0.55%) |
Jun 25, 2024 | 78.58 | 80.55 | 78.58 | 80.53 | 189,750 | +1.82(+2.31%) |
Jun 24, 2024 | 81.50 | 82.03 | 78.62 | 78.71 | 469,581 | -3.78(-4.58%) |
Jun 21, 2024 | 83.05 | 83.63 | 80.80 | 82.49 | 475,920 | -0.78(-0.94%) |
Jun 20, 2024 | 85.00 | 85.87 | 82.04 | 83.27 | 469,216 | -1.61(-1.90%) |
Jun 18, 2024 | 83.66 | 85.50 | 82.85 | 84.88 | 388,681 | +1.60(+1.92%) |
Jun 17, 2024 | 83.00 | 85.40 | 82.48 | 83.28 | 624,295 | +0.57(+0.69%) |
Jun 14, 2024 | 82.23 | 83.17 | 81.60 | 82.71 | 613,864 | +0.81(+0.99%) |
Jun 13, 2024 | 83.52 | 83.61 | 81.70 | 81.90 | 417,583 | -0.22(-0.27%) |
Jun 12, 2024 | 83.53 | 84.29 | 81.61 | 82.12 | 643,091 | -1.08(-1.30%) |
Jun 11, 2024 | 84.73 | 84.73 | 81.87 | 83.20 | 501,390 | -1.18(-1.40%) |
Jun 10, 2024 | 82.55 | 84.75 | 82.23 | 84.38 | 263,426 | +1.84(+2.23%) |
Jun 07, 2024 | 83.46 | 84.31 | 82.39 | 82.54 | 396,101 | -1.18(-1.41%) |
Jun 06, 2024 | 80.00 | 84.41 | 79.50 | 83.72 | 613,512 | +3.77(+4.72%) |
Jun 05, 2024 | 77.75 | 80.12 | 77.13 | 79.95 | 377,008 | +2.19(+2.82%) |
Jun 04, 2024 | 77.25 | 78.50 | 77.01 | 77.76 | 279,720 | -0.67(-0.85%) |