Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 72.79 | 74.81 | 72.51 | 74.70 | 296,830 | +2.52(+3.49%) |
Aug 22, 2024 | 73.22 | 73.22 | 71.71 | 72.18 | 152,439 | -0.92(-1.26%) |
Aug 21, 2024 | 72.56 | 73.50 | 71.83 | 73.10 | 303,739 | +0.91(+1.26%) |
Aug 20, 2024 | 73.13 | 74.00 | 71.77 | 72.19 | 151,295 | -1.14(-1.55%) |
Aug 19, 2024 | 71.99 | 73.84 | 71.99 | 73.33 | 284,214 | +1.39(+1.93%) |
Aug 16, 2024 | 71.78 | 72.20 | 70.92 | 71.94 | 256,195 | +0.03(+0.04%) |
Aug 15, 2024 | 70.65 | 71.92 | 70.65 | 71.91 | 426,417 | +1.54(+2.19%) |
Aug 14, 2024 | 69.67 | 70.99 | 69.50 | 70.37 | 299,295 | +0.77(+1.11%) |
Aug 13, 2024 | 70.71 | 70.71 | 69.38 | 69.60 | 355,410 | -0.56(-0.80%) |
Aug 12, 2024 | 70.69 | 71.17 | 69.91 | 70.16 | 558,555 | -0.44(-0.62%) |
Aug 09, 2024 | 69.50 | 71.39 | 69.06 | 70.60 | 490,110 | +1.46(+2.11%) |
Aug 08, 2024 | 67.67 | 69.67 | 67.67 | 69.14 | 706,949 | +2.83(+4.27%) |
Aug 07, 2024 | 71.95 | 72.34 | 66.19 | 66.31 | 1,311,331 | +3.94(+6.32%) |
Aug 06, 2024 | 61.54 | 63.50 | 61.05 | 62.37 | 385,417 | +0.91(+1.48%) |
Aug 05, 2024 | 61.23 | 63.37 | 59.83 | 61.46 | 381,979 | -2.49(-3.89%) |
Aug 02, 2024 | 66.40 | 66.80 | 63.94 | 63.95 | 478,072 | -4.44(-6.49%) |
Aug 01, 2024 | 71.18 | 71.18 | 67.50 | 68.39 | 584,368 | -5.78(-7.79%) |
Jul 31, 2024 | 73.80 | 75.62 | 72.72 | 74.17 | 628,327 | +0.40(+0.54%) |
Jul 30, 2024 | 73.20 | 74.26 | 72.36 | 73.77 | 376,549 | +0.75(+1.03%) |
Jul 29, 2024 | 74.40 | 74.46 | 72.41 | 73.02 | 414,308 | -1.34(-1.80%) |
Jul 26, 2024 | 73.98 | 75.60 | 71.56 | 74.36 | 608,015 | +3.89(+5.52%) |
Jul 25, 2024 | 68.79 | 70.89 | 68.79 | 70.47 | 377,174 | +1.75(+2.55%) |
Jul 24, 2024 | 69.78 | 71.38 | 68.69 | 68.72 | 413,084 | -1.65(-2.34%) |
Jul 23, 2024 | 71.22 | 72.35 | 70.21 | 70.37 | 258,445 | -1.43(-1.99%) |
Jul 22, 2024 | 71.84 | 71.95 | 70.67 | 71.80 | 210,112 | +0.44(+0.62%) |
Jul 19, 2024 | 71.18 | 71.50 | 70.61 | 71.36 | 215,605 | +0.19(+0.27%) |
Jul 18, 2024 | 72.08 | 73.67 | 70.61 | 71.17 | 222,355 | -1.09(-1.51%) |
Jul 17, 2024 | 72.62 | 73.76 | 71.83 | 72.26 | 314,558 | -0.77(-1.05%) |
Jul 16, 2024 | 71.07 | 73.19 | 71.02 | 73.03 | 306,792 | +2.15(+3.03%) |
Jul 15, 2024 | 71.69 | 72.53 | 70.85 | 70.88 | 194,823 | -0.73(-1.02%) |
Jul 12, 2024 | 70.25 | 71.81 | 70.10 | 71.61 | 262,548 | +1.85(+2.65%) |
Jul 11, 2024 | 67.78 | 69.98 | 67.78 | 69.76 | 281,400 | +3.30(+4.97%) |
Jul 10, 2024 | 64.71 | 66.56 | 64.70 | 66.46 | 264,206 | +2.13(+3.31%) |
Jul 09, 2024 | 64.23 | 65.09 | 64.01 | 64.33 | 339,076 | +0.07(+0.11%) |
Jul 08, 2024 | 64.58 | 64.91 | 64.19 | 64.26 | 336,243 | -0.32(-0.50%) |
Jul 05, 2024 | 64.56 | 65.38 | 64.33 | 64.58 | 251,610 | -0.22(-0.34%) |
Jul 03, 2024 | 64.36 | 65.00 | 64.09 | 64.80 | 81,193 | +0.55(+0.86%) |
Jul 02, 2024 | 63.86 | 64.65 | 63.48 | 64.25 | 179,563 | +0.54(+0.85%) |
Jul 01, 2024 | 64.54 | 64.84 | 63.35 | 63.71 | 188,830 | -1.11(-1.71%) |
Jun 28, 2024 | 65.22 | 65.59 | 64.06 | 64.82 | 515,169 | -0.32(-0.49%) |
Jun 27, 2024 | 64.22 | 65.18 | 63.65 | 65.14 | 203,524 | +0.97(+1.51%) |
Jun 26, 2024 | 63.44 | 64.34 | 63.04 | 64.17 | 274,277 | +0.77(+1.21%) |
Jun 25, 2024 | 64.64 | 64.64 | 62.82 | 63.40 | 270,067 | -1.13(-1.75%) |
Jun 24, 2024 | 64.73 | 65.06 | 63.93 | 64.53 | 287,832 | -0.17(-0.26%) |
Jun 21, 2024 | 65.28 | 65.33 | 64.30 | 64.70 | 295,212 | -0.31(-0.48%) |
Jun 20, 2024 | 65.42 | 65.83 | 64.80 | 65.01 | 297,779 | -0.39(-0.60%) |
Jun 18, 2024 | 66.71 | 67.04 | 64.92 | 65.40 | 312,601 | -1.47(-2.20%) |
Jun 17, 2024 | 66.59 | 67.14 | 66.18 | 66.87 | 186,813 | -0.45(-0.67%) |
Jun 14, 2024 | 67.02 | 67.72 | 66.78 | 67.32 | 182,434 | -0.58(-0.85%) |
Jun 13, 2024 | 67.68 | 68.00 | 66.80 | 67.90 | 123,058 | +0.16(+0.24%) |
Jun 12, 2024 | 68.47 | 69.37 | 67.66 | 67.74 | 230,909 | +1.55(+2.34%) |
Jun 11, 2024 | 66.32 | 66.83 | 65.78 | 66.19 | 156,492 | -0.72(-1.08%) |
Jun 10, 2024 | 66.35 | 67.62 | 66.00 | 66.91 | 164,600 | +0.02(+0.03%) |
Jun 07, 2024 | 66.35 | 67.11 | 65.72 | 66.89 | 177,736 | -0.15(-0.22%) |
Jun 06, 2024 | 66.70 | 68.09 | 66.70 | 67.04 | 252,024 | -0.37(-0.55%) |
Jun 05, 2024 | 66.48 | 67.50 | 65.95 | 67.41 | 221,084 | +1.19(+1.80%) |
Jun 04, 2024 | 66.72 | 67.07 | 66.04 | 66.22 | 254,429 | -0.78(-1.16%) |