Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 67.81 | 70.10 | 67.81 | 69.56 | 108,135 | +2.08(+3.07%) |
Aug 22, 2024 | 67.71 | 67.92 | 67.36 | 67.48 | 86,573 | -0.28(-0.41%) |
Aug 21, 2024 | 67.50 | 67.81 | 67.21 | 67.76 | 47,691 | +0.57(+0.85%) |
Aug 20, 2024 | 67.86 | 67.86 | 67.17 | 67.19 | 76,801 | -0.79(-1.16%) |
Aug 19, 2024 | 67.53 | 68.03 | 67.44 | 67.98 | 56,071 | +0.49(+0.73%) |
Aug 16, 2024 | 66.86 | 67.80 | 66.86 | 67.49 | 97,401 | +0.41(+0.61%) |
Aug 15, 2024 | 66.82 | 67.58 | 66.71 | 67.08 | 109,350 | +1.23(+1.87%) |
Aug 14, 2024 | 66.20 | 66.20 | 65.48 | 65.85 | 51,306 | -0.17(-0.26%) |
Aug 13, 2024 | 65.57 | 66.09 | 65.11 | 66.02 | 46,247 | +0.87(+1.34%) |
Aug 12, 2024 | 66.11 | 66.11 | 64.95 | 65.15 | 44,126 | -0.78(-1.18%) |
Aug 09, 2024 | 66.34 | 66.34 | 65.51 | 65.93 | 49,114 | -0.26(-0.39%) |
Aug 08, 2024 | 65.92 | 66.19 | 65.58 | 66.19 | 61,367 | +0.87(+1.33%) |
Aug 07, 2024 | 66.78 | 66.78 | 65.22 | 65.32 | 104,370 | -0.70(-1.06%) |
Aug 06, 2024 | 65.75 | 66.63 | 65.26 | 66.02 | 85,337 | +0.44(+0.67%) |
Aug 05, 2024 | 65.97 | 66.18 | 64.59 | 65.58 | 210,429 | -2.28(-3.36%) |
Aug 02, 2024 | 67.42 | 68.21 | 67.13 | 67.86 | 156,272 | -1.30(-1.88%) |
Aug 01, 2024 | 70.76 | 71.16 | 68.73 | 69.16 | 119,290 | -1.77(-2.50%) |
Jul 31, 2024 | 71.50 | 72.20 | 70.60 | 70.93 | 124,297 | -0.14(-0.20%) |
Jul 30, 2024 | 70.81 | 71.17 | 70.39 | 71.07 | 91,413 | +0.65(+0.93%) |
Jul 29, 2024 | 71.27 | 71.43 | 70.30 | 70.42 | 88,033 | -0.85(-1.20%) |
Jul 26, 2024 | 71.09 | 71.39 | 70.49 | 71.27 | 122,513 | +0.86(+1.22%) |
Jul 25, 2024 | 69.16 | 71.12 | 69.16 | 70.41 | 83,105 | +1.43(+2.07%) |
Jul 24, 2024 | 69.18 | 70.25 | 68.96 | 68.98 | 82,039 | -0.73(-1.05%) |
Jul 23, 2024 | 68.72 | 70.06 | 68.51 | 69.71 | 80,941 | +0.76(+1.10%) |
Jul 22, 2024 | 68.02 | 69.03 | 67.29 | 68.95 | 91,727 | +1.07(+1.58%) |
Jul 19, 2024 | 68.21 | 68.52 | 67.69 | 67.88 | 90,370 | -0.23(-0.34%) |
Jul 18, 2024 | 68.84 | 69.67 | 67.92 | 68.11 | 67,274 | -0.96(-1.39%) |
Jul 17, 2024 | 67.89 | 69.62 | 67.89 | 69.07 | 70,172 | +0.53(+0.78%) |
Jul 16, 2024 | 66.47 | 68.57 | 66.47 | 68.54 | 147,604 | +2.55(+3.86%) |
Jul 15, 2024 | 65.21 | 66.50 | 65.21 | 65.99 | 95,174 | +1.13(+1.74%) |
Jul 12, 2024 | 64.86 | 65.59 | 64.82 | 64.86 | 95,137 | +0.39(+0.60%) |
Jul 11, 2024 | 63.03 | 64.51 | 63.03 | 64.47 | 102,079 | +2.37(+3.82%) |
Jul 10, 2024 | 61.32 | 62.10 | 61.32 | 62.10 | 45,249 | +0.86(+1.40%) |
Jul 09, 2024 | 61.32 | 61.45 | 60.89 | 61.24 | 64,969 | +0.00(+0.00%) |
Jul 08, 2024 | 61.32 | 61.81 | 61.24 | 61.24 | 67,187 | +0.20(+0.33%) |
Jul 05, 2024 | 61.22 | 61.35 | 60.97 | 61.04 | 19,081 | -0.42(-0.68%) |
Jul 03, 2024 | 61.96 | 61.97 | 61.42 | 61.46 | 60,372 | -0.35(-0.57%) |
Jul 02, 2024 | 61.45 | 61.91 | 61.45 | 61.81 | 62,007 | +0.47(+0.77%) |
Jul 01, 2024 | 62.07 | 62.30 | 61.26 | 61.34 | 45,609 | -0.78(-1.26%) |
Jun 28, 2024 | 61.80 | 62.39 | 61.80 | 62.12 | 56,249 | +0.59(+0.97%) |
Jun 27, 2024 | 61.11 | 61.53 | 60.98 | 61.53 | 39,510 | +0.63(+1.03%) |
Jun 26, 2024 | 60.41 | 60.96 | 60.30 | 60.90 | 39,502 | +0.08(+0.13%) |
Jun 25, 2024 | 61.54 | 61.54 | 60.70 | 60.82 | 63,921 | -0.70(-1.14%) |
Jun 24, 2024 | 61.01 | 61.83 | 61.01 | 61.53 | 13,866 | +0.57(+0.93%) |
Jun 21, 2024 | 61.16 | 61.16 | 60.72 | 60.96 | 64,322 | +0.01(+0.02%) |
Jun 20, 2024 | 61.07 | 61.41 | 60.76 | 60.95 | 87,012 | -0.14(-0.23%) |
Jun 18, 2024 | 60.89 | 61.37 | 60.89 | 61.09 | 37,627 | +0.07(+0.11%) |
Jun 17, 2024 | 60.26 | 61.05 | 60.17 | 61.02 | 56,072 | +0.52(+0.85%) |
Jun 14, 2024 | 60.72 | 60.76 | 60.15 | 60.50 | 35,887 | -0.73(-1.20%) |
Jun 13, 2024 | 61.73 | 61.75 | 60.79 | 61.24 | 64,162 | -0.48(-0.77%) |
Jun 12, 2024 | 62.15 | 62.75 | 61.60 | 61.71 | 166,356 | +0.88(+1.45%) |
Jun 11, 2024 | 60.54 | 60.88 | 60.27 | 60.83 | 38,262 | -0.12(-0.20%) |
Jun 10, 2024 | 60.92 | 61.07 | 60.62 | 60.95 | 154,994 | -0.43(-0.69%) |
Jun 07, 2024 | 61.39 | 61.70 | 61.27 | 61.38 | 98,742 | -0.55(-0.88%) |
Jun 06, 2024 | 62.01 | 62.20 | 61.71 | 61.92 | 72,332 | -0.28(-0.45%) |
Jun 05, 2024 | 62.09 | 62.24 | 61.64 | 62.20 | 45,335 | +0.41(+0.66%) |
Jun 04, 2024 | 62.07 | 62.22 | 61.74 | 61.79 | 1,536,470 | -0.72(-1.16%) |