Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 76.03 | 80.33 | 75.87 | 79.76 | 451,416 | +4.49(+5.97%) |
Aug 22, 2024 | 74.96 | 75.72 | 74.67 | 75.27 | 204,931 | +0.31(+0.41%) |
Aug 21, 2024 | 73.58 | 75.09 | 73.39 | 74.96 | 256,892 | +2.04(+2.80%) |
Aug 20, 2024 | 73.28 | 74.00 | 72.33 | 72.92 | 232,000 | -0.13(-0.18%) |
Aug 19, 2024 | 71.42 | 73.16 | 71.16 | 73.05 | 331,051 | +2.25(+3.18%) |
Aug 16, 2024 | 70.93 | 72.36 | 70.56 | 70.80 | 284,495 | -0.23(-0.32%) |
Aug 15, 2024 | 70.41 | 71.42 | 69.14 | 71.03 | 445,790 | +1.51(+2.17%) |
Aug 14, 2024 | 70.50 | 70.60 | 68.84 | 69.52 | 452,567 | -0.12(-0.17%) |
Aug 13, 2024 | 68.77 | 70.09 | 68.26 | 69.64 | 185,773 | +1.62(+2.38%) |
Aug 12, 2024 | 68.72 | 68.74 | 67.28 | 68.02 | 185,966 | -0.72(-1.05%) |
Aug 09, 2024 | 68.25 | 68.86 | 67.57 | 68.74 | 382,924 | +0.74(+1.09%) |
Aug 08, 2024 | 68.05 | 68.89 | 67.19 | 68.00 | 272,430 | +0.91(+1.36%) |
Aug 07, 2024 | 70.94 | 70.94 | 66.75 | 67.09 | 306,878 | -2.92(-4.17%) |
Aug 06, 2024 | 68.89 | 71.30 | 67.71 | 70.01 | 357,128 | +0.82(+1.19%) |
Aug 05, 2024 | 65.66 | 69.85 | 65.12 | 69.19 | 553,488 | -2.60(-3.62%) |
Aug 02, 2024 | 70.69 | 72.38 | 69.58 | 71.79 | 640,100 | -1.09(-1.50%) |
Aug 01, 2024 | 78.05 | 78.39 | 72.41 | 72.88 | 848,002 | -0.27(-0.37%) |
Jul 31, 2024 | 75.26 | 76.12 | 72.81 | 73.15 | 787,545 | -1.60(-2.14%) |
Jul 30, 2024 | 73.68 | 75.32 | 72.96 | 74.75 | 471,700 | +1.41(+1.92%) |
Jul 29, 2024 | 74.98 | 75.42 | 72.84 | 73.34 | 457,333 | -1.47(-1.96%) |
Jul 26, 2024 | 75.02 | 77.22 | 73.78 | 74.81 | 800,356 | +1.91(+2.62%) |
Jul 25, 2024 | 71.30 | 74.62 | 70.46 | 72.90 | 322,090 | +1.81(+2.55%) |
Jul 24, 2024 | 73.10 | 74.36 | 71.04 | 71.09 | 472,123 | -2.62(-3.55%) |
Jul 23, 2024 | 71.07 | 74.42 | 70.90 | 73.71 | 418,383 | +1.92(+2.67%) |
Jul 22, 2024 | 71.84 | 72.15 | 69.58 | 71.79 | 373,587 | +0.44(+0.62%) |
Jul 19, 2024 | 69.93 | 71.66 | 69.71 | 71.35 | 305,588 | +1.14(+1.62%) |
Jul 18, 2024 | 69.87 | 73.41 | 69.39 | 70.21 | 421,596 | +1.17(+1.69%) |
Jul 17, 2024 | 69.49 | 70.80 | 68.92 | 69.04 | 587,224 | -1.04(-1.48%) |
Jul 16, 2024 | 66.94 | 70.27 | 66.94 | 70.08 | 554,687 | +4.06(+6.15%) |
Jul 15, 2024 | 64.73 | 66.78 | 64.37 | 66.02 | 472,145 | +1.80(+2.80%) |
Jul 12, 2024 | 63.28 | 64.86 | 63.20 | 64.22 | 659,613 | +2.08(+3.35%) |
Jul 11, 2024 | 58.22 | 62.30 | 58.22 | 62.14 | 676,315 | +5.74(+10.18%) |
Jul 10, 2024 | 55.55 | 56.57 | 55.55 | 56.40 | 318,990 | +1.33(+2.42%) |
Jul 09, 2024 | 54.47 | 55.86 | 54.38 | 55.07 | 261,370 | +0.24(+0.44%) |
Jul 08, 2024 | 54.05 | 54.91 | 53.69 | 54.83 | 367,786 | +1.31(+2.45%) |
Jul 05, 2024 | 54.94 | 55.16 | 53.40 | 53.52 | 298,382 | -1.66(-3.01%) |
Jul 03, 2024 | 54.51 | 55.81 | 54.51 | 55.18 | 143,681 | +0.50(+0.91%) |
Jul 02, 2024 | 55.25 | 55.77 | 54.48 | 54.68 | 510,254 | -1.07(-1.92%) |
Jul 01, 2024 | 57.37 | 57.59 | 55.56 | 55.75 | 372,434 | -1.49(-2.60%) |
Jun 28, 2024 | 57.49 | 57.77 | 56.67 | 57.24 | 1,298,242 | +0.22(+0.39%) |
Jun 27, 2024 | 56.86 | 57.15 | 56.42 | 57.02 | 336,982 | +0.39(+0.69%) |
Jun 26, 2024 | 56.00 | 56.84 | 55.71 | 56.63 | 364,982 | +0.34(+0.60%) |
Jun 25, 2024 | 57.63 | 57.73 | 55.91 | 56.29 | 442,429 | -1.58(-2.73%) |
Jun 24, 2024 | 57.22 | 58.22 | 57.04 | 57.87 | 483,237 | +0.83(+1.46%) |
Jun 21, 2024 | 57.00 | 57.95 | 55.97 | 57.04 | 3,766,281 | +0.11(+0.19%) |
Jun 20, 2024 | 57.84 | 58.25 | 56.61 | 56.93 | 516,922 | -0.91(-1.57%) |
Jun 18, 2024 | 58.31 | 58.56 | 57.43 | 57.84 | 471,108 | -0.48(-0.82%) |
Jun 17, 2024 | 57.33 | 58.39 | 57.28 | 58.32 | 451,177 | +1.17(+2.05%) |
Jun 14, 2024 | 56.41 | 57.35 | 56.03 | 57.15 | 395,019 | -0.09(-0.16%) |
Jun 13, 2024 | 56.55 | 57.56 | 55.57 | 57.24 | 580,567 | +0.52(+0.92%) |
Jun 12, 2024 | 55.90 | 58.41 | 55.70 | 56.72 | 579,522 | +2.91(+5.41%) |
Jun 11, 2024 | 53.91 | 54.39 | 53.10 | 53.81 | 545,656 | -0.26(-0.48%) |
Jun 10, 2024 | 53.16 | 54.08 | 53.00 | 54.07 | 407,157 | +0.39(+0.73%) |
Jun 07, 2024 | 54.27 | 54.76 | 53.52 | 53.68 | 436,642 | -1.39(-2.52%) |
Jun 06, 2024 | 55.24 | 55.57 | 54.79 | 55.07 | 333,016 | -0.32(-0.58%) |
Jun 05, 2024 | 54.74 | 55.55 | 53.84 | 55.39 | 326,856 | +1.10(+2.03%) |
Jun 04, 2024 | 54.93 | 55.19 | 53.31 | 54.29 | 666,469 | -0.79(-1.43%) |