Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 71.58 | 72.56 | 71.58 | 72.56 | 9,630 | +2.24(+3.19%) |
Aug 22, 2024 | 70.93 | 71.01 | 70.27 | 70.32 | 5,777 | -0.50(-0.71%) |
Aug 21, 2024 | 70.06 | 70.82 | 70.03 | 70.82 | 13,342 | +1.08(+1.55%) |
Aug 20, 2024 | 70.48 | 70.48 | 69.60 | 69.74 | 23,698 | -0.73(-1.04%) |
Aug 19, 2024 | 69.92 | 70.47 | 69.90 | 70.47 | 42,293 | +0.59(+0.84%) |
Aug 16, 2024 | 69.62 | 69.96 | 69.60 | 69.88 | 9,750 | +0.29(+0.42%) |
Aug 15, 2024 | 69.32 | 70.01 | 69.19 | 69.59 | 18,755 | +1.38(+2.02%) |
Aug 14, 2024 | 68.58 | 68.58 | 67.88 | 68.21 | 94,302 | -0.10(-0.15%) |
Aug 13, 2024 | 67.76 | 68.34 | 67.64 | 68.31 | 24,714 | +1.00(+1.49%) |
Aug 12, 2024 | 67.65 | 67.65 | 67.10 | 67.31 | 6,111 | -0.31(-0.46%) |
Aug 09, 2024 | 67.80 | 67.80 | 67.15 | 67.62 | 8,927 | +0.14(+0.21%) |
Aug 08, 2024 | 66.47 | 67.49 | 66.32 | 67.48 | 42,512 | +1.85(+2.82%) |
Aug 07, 2024 | 67.91 | 67.91 | 65.63 | 65.63 | 21,391 | -1.07(-1.60%) |
Aug 06, 2024 | 66.02 | 67.49 | 65.42 | 66.70 | 11,964 | +1.19(+1.82%) |
Aug 05, 2024 | 63.61 | 66.38 | 63.61 | 65.51 | 13,288 | -2.10(-3.11%) |
Aug 02, 2024 | 67.74 | 68.00 | 67.05 | 67.61 | 19,094 | -2.35(-3.36%) |
Aug 01, 2024 | 71.64 | 72.01 | 69.24 | 69.96 | 56,402 | -1.38(-1.93%) |
Jul 31, 2024 | 71.50 | 72.31 | 70.84 | 71.34 | 41,703 | +0.68(+0.96%) |
Jul 30, 2024 | 71.45 | 71.45 | 70.43 | 70.66 | 42,283 | -0.02(-0.03%) |
Jul 29, 2024 | 71.85 | 71.85 | 70.37 | 70.68 | 29,151 | -0.73(-1.02%) |
Jul 26, 2024 | 71.13 | 71.48 | 70.64 | 71.41 | 65,788 | +1.23(+1.75%) |
Jul 25, 2024 | 69.93 | 71.12 | 69.69 | 70.18 | 62,296 | +0.40(+0.57%) |
Jul 24, 2024 | 71.23 | 71.50 | 69.75 | 69.78 | 15,790 | -1.70(-2.38%) |
Jul 23, 2024 | 70.40 | 71.92 | 70.40 | 71.48 | 28,416 | +0.70(+0.99%) |
Jul 22, 2024 | 70.20 | 70.78 | 69.50 | 70.78 | 56,551 | +1.15(+1.65%) |
Jul 19, 2024 | 69.88 | 70.12 | 69.54 | 69.63 | 3,281 | -0.29(-0.41%) |
Jul 18, 2024 | 71.03 | 71.68 | 69.58 | 69.92 | 9,828 | -0.95(-1.34%) |
Jul 17, 2024 | 72.56 | 72.56 | 70.87 | 70.87 | 8,200 | -1.20(-1.67%) |
Jul 16, 2024 | 70.55 | 72.18 | 70.55 | 72.07 | 24,797 | +2.10(+3.00%) |
Jul 15, 2024 | 69.22 | 70.20 | 69.12 | 69.97 | 6,974 | +1.18(+1.72%) |
Jul 12, 2024 | 68.42 | 69.04 | 68.42 | 68.79 | 16,463 | +0.87(+1.28%) |
Jul 11, 2024 | 67.14 | 68.10 | 67.14 | 67.92 | 7,748 | +1.89(+2.87%) |
Jul 10, 2024 | 66.04 | 66.08 | 65.61 | 66.03 | 47,175 | +0.27(+0.41%) |
Jul 09, 2024 | 65.95 | 66.08 | 65.51 | 65.76 | 13,725 | -0.07(-0.11%) |
Jul 08, 2024 | 65.97 | 66.26 | 65.83 | 65.83 | 4,614 | +0.30(+0.46%) |
Jul 05, 2024 | 65.70 | 65.70 | 65.11 | 65.53 | 9,326 | -0.13(-0.20%) |
Jul 03, 2024 | 65.58 | 65.67 | 65.55 | 65.66 | 2,785 | +0.22(+0.34%) |
Jul 02, 2024 | 65.39 | 65.59 | 65.39 | 65.44 | 4,743 | -0.22(-0.34%) |
Jul 01, 2024 | 65.85 | 65.90 | 65.32 | 65.66 | 11,884 | -0.23(-0.35%) |
Jun 28, 2024 | 66.02 | 66.02 | 65.53 | 65.89 | 3,339 | +0.25(+0.38%) |
Jun 27, 2024 | 65.31 | 65.64 | 65.14 | 65.64 | 5,506 | +0.59(+0.91%) |
Jun 26, 2024 | 64.84 | 65.09 | 64.78 | 65.05 | 11,227 | -0.23(-0.35%) |
Jun 25, 2024 | 65.28 | 65.29 | 65.03 | 65.28 | 7,611 | -0.15(-0.23%) |
Jun 24, 2024 | 65.58 | 65.62 | 65.23 | 65.43 | 3,766 | +0.41(+0.63%) |
Jun 21, 2024 | 64.69 | 65.05 | 64.69 | 65.02 | 4,084 | +0.28(+0.43%) |
Jun 20, 2024 | 65.34 | 65.40 | 64.61 | 64.74 | 7,543 | -0.48(-0.74%) |
Jun 18, 2024 | 65.16 | 65.43 | 64.97 | 65.22 | 10,292 | +0.12(+0.18%) |
Jun 17, 2024 | 64.56 | 65.14 | 64.48 | 65.10 | 2,288 | +0.14(+0.22%) |
Jun 14, 2024 | 65.39 | 65.39 | 64.72 | 64.96 | 4,433 | -1.09(-1.65%) |
Jun 13, 2024 | 66.64 | 66.64 | 65.61 | 66.05 | 8,455 | -0.52(-0.78%) |
Jun 12, 2024 | 67.01 | 67.56 | 66.57 | 66.57 | 7,299 | +1.01(+1.54%) |
Jun 11, 2024 | 65.32 | 65.56 | 65.08 | 65.56 | 25,173 | -0.28(-0.42%) |
Jun 10, 2024 | 65.10 | 65.84 | 65.10 | 65.84 | 11,310 | +0.47(+0.72%) |
Jun 07, 2024 | 65.61 | 66.07 | 65.37 | 65.37 | 11,487 | -0.92(-1.39%) |
Jun 06, 2024 | 66.62 | 66.62 | 66.04 | 66.29 | 4,587 | -0.57(-0.85%) |
Jun 05, 2024 | 66.17 | 66.89 | 65.82 | 66.86 | 3,493 | +1.09(+1.66%) |
Jun 04, 2024 | 66.09 | 66.09 | 65.60 | 65.77 | 4,281 | -0.67(-1.01%) |