Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 68.81 | 69.50 | 68.81 | 69.50 | 2,716 | +1.18(+1.73%) |
Aug 22, 2024 | 68.46 | 68.60 | 68.32 | 68.32 | 1,958 | -0.51(-0.74%) |
Aug 21, 2024 | 68.65 | 68.85 | 68.65 | 68.83 | 1,714 | +0.13(+0.19%) |
Aug 20, 2024 | 68.76 | 68.76 | 68.53 | 68.70 | 1,981 | -0.35(-0.50%) |
Aug 19, 2024 | 68.54 | 69.05 | 68.54 | 69.05 | 1,923 | +0.64(+0.94%) |
Aug 16, 2024 | 67.81 | 68.41 | 67.81 | 68.41 | 1,820 | +0.24(+0.35%) |
Aug 15, 2024 | 68.25 | 68.39 | 68.17 | 68.17 | 1,947 | +0.81(+1.21%) |
Aug 14, 2024 | 67.55 | 67.55 | 67.34 | 67.36 | 1,165 | -0.15(-0.22%) |
Aug 13, 2024 | 66.89 | 67.56 | 66.86 | 67.50 | 2,193 | +0.93(+1.40%) |
Aug 12, 2024 | 66.64 | 66.64 | 66.57 | 66.57 | 2,334 | -0.15(-0.23%) |
Aug 09, 2024 | 66.43 | 66.72 | 66.43 | 66.72 | 3,401 | +0.20(+0.31%) |
Aug 08, 2024 | 65.86 | 66.58 | 65.86 | 66.52 | 2,242 | +0.78(+1.18%) |
Aug 07, 2024 | 66.45 | 66.77 | 65.71 | 65.74 | 5,489 | -0.41(-0.61%) |
Aug 06, 2024 | 66.70 | 66.70 | 66.15 | 66.15 | 973 | +0.17(+0.26%) |
Aug 05, 2024 | 65.93 | 66.47 | 65.25 | 65.98 | 22,456 | -1.24(-1.84%) |
Aug 02, 2024 | 67.61 | 67.61 | 67.15 | 67.22 | 2,762 | -0.98(-1.44%) |
Aug 01, 2024 | 69.12 | 69.12 | 67.80 | 68.20 | 17,842 | -1.31(-1.89%) |
Jul 31, 2024 | 69.64 | 69.79 | 69.51 | 69.51 | 5,075 | +0.33(+0.47%) |
Jul 30, 2024 | 68.96 | 69.38 | 68.96 | 69.19 | 3,171 | +0.84(+1.22%) |
Jul 29, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 479 | -0.16(-0.23%) |
Jul 26, 2024 | 68.18 | 68.51 | 68.18 | 68.51 | 2,050 | +1.71(+2.56%) |
Jul 25, 2024 | 65.96 | 67.57 | 65.96 | 66.80 | 1,592 | -0.78(-1.16%) |
Jul 24, 2024 | 68.07 | 68.17 | 67.58 | 67.58 | 3,206 | -0.63(-0.93%) |
Jul 23, 2024 | 68.50 | 68.50 | 68.21 | 68.21 | 2,147 | -0.88(-1.27%) |
Jul 22, 2024 | 68.33 | 69.09 | 68.33 | 69.09 | 1,533 | +0.47(+0.68%) |
Jul 19, 2024 | 68.50 | 68.62 | 68.50 | 68.62 | 2,356 | -0.30(-0.44%) |
Jul 18, 2024 | 69.54 | 69.61 | 68.65 | 68.93 | 3,925 | -0.15(-0.22%) |
Jul 17, 2024 | 70.13 | 70.13 | 69.04 | 69.08 | 4,098 | -1.26(-1.80%) |
Jul 16, 2024 | 69.06 | 70.37 | 69.06 | 70.34 | 6,968 | +1.26(+1.83%) |
Jul 15, 2024 | 69.34 | 69.34 | 69.06 | 69.08 | 1,323 | +0.00(+0.01%) |
Jul 12, 2024 | 69.24 | 69.33 | 68.89 | 69.07 | 7,642 | +0.34(+0.49%) |
Jul 11, 2024 | 68.70 | 68.87 | 68.70 | 68.74 | 1,694 | +1.04(+1.54%) |
Jul 10, 2024 | 67.21 | 67.70 | 67.16 | 67.70 | 4,955 | +0.92(+1.38%) |
Jul 09, 2024 | 66.72 | 66.83 | 66.52 | 66.78 | 4,195 | -0.02(-0.03%) |
Jul 08, 2024 | 66.89 | 67.04 | 66.64 | 66.79 | 5,295 | +0.24(+0.37%) |
Jul 05, 2024 | 66.10 | 66.77 | 66.04 | 66.55 | 4,442 | +0.61(+0.92%) |
Jul 03, 2024 | 65.70 | 65.96 | 65.65 | 65.94 | 5,302 | +1.04(+1.60%) |
Jul 02, 2024 | 64.46 | 64.94 | 64.46 | 64.90 | 14,692 | +0.28(+0.43%) |
Jul 01, 2024 | 65.21 | 65.21 | 64.51 | 64.63 | 1,740 | +0.22(+0.34%) |
Jun 28, 2024 | 64.58 | 64.90 | 64.30 | 64.41 | 2,392 | -0.42(-0.64%) |
Jun 27, 2024 | 64.84 | 65.01 | 64.68 | 64.83 | 5,626 | -0.06(-0.09%) |
Jun 26, 2024 | 65.16 | 65.16 | 64.80 | 64.89 | 2,034 | -0.62(-0.95%) |
Jun 25, 2024 | 65.30 | 65.51 | 65.24 | 65.51 | 1,420 | +0.13(+0.20%) |
Jun 24, 2024 | 65.45 | 65.57 | 65.38 | 65.38 | 2,928 | +0.04(+0.07%) |
Jun 21, 2024 | 65.39 | 65.39 | 65.21 | 65.34 | 39,126 | -0.55(-0.84%) |
Jun 20, 2024 | 65.91 | 66.15 | 65.89 | 65.89 | 1,744 | -0.03(-0.05%) |
Jun 18, 2024 | 65.78 | 66.18 | 65.73 | 65.92 | 4,086 | -0.07(-0.10%) |
Jun 17, 2024 | 64.80 | 65.99 | 64.65 | 65.99 | 20,333 | +1.16(+1.78%) |
Jun 14, 2024 | 65.37 | 65.37 | 64.37 | 64.83 | 54,021 | -1.74(-2.61%) |
Jun 13, 2024 | 67.17 | 67.17 | 66.17 | 66.57 | 7,761 | -0.96(-1.43%) |
Jun 12, 2024 | 67.67 | 68.00 | 67.41 | 67.53 | 7,150 | +0.51(+0.77%) |
Jun 11, 2024 | 66.76 | 67.17 | 66.26 | 67.02 | 20,354 | -0.69(-1.02%) |
Jun 10, 2024 | 67.10 | 67.95 | 66.83 | 67.71 | 36,642 | -0.08(-0.12%) |
Jun 07, 2024 | 68.09 | 68.09 | 67.68 | 67.79 | 2,778 | -1.06(-1.54%) |
Jun 06, 2024 | 69.27 | 69.27 | 68.81 | 68.85 | 8,400 | -0.61(-0.87%) |
Jun 05, 2024 | 69.41 | 69.45 | 69.38 | 69.45 | 1,262 | +0.39(+0.56%) |
Jun 04, 2024 | 69.26 | 69.26 | 68.92 | 69.07 | 3,271 | -0.46(-0.66%) |