Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 70.52 | 71.01 | 70.29 | 70.96 | 57,379 | +1.08(+1.55%) |
Aug 22, 2024 | 70.43 | 70.57 | 69.83 | 69.88 | 63,990 | -0.42(-0.60%) |
Aug 21, 2024 | 69.86 | 70.35 | 69.80 | 70.30 | 100,177 | +0.68(+0.98%) |
Aug 20, 2024 | 69.85 | 70.05 | 69.38 | 69.62 | 68,770 | -0.35(-0.50%) |
Aug 19, 2024 | 69.50 | 69.97 | 69.40 | 69.97 | 55,257 | +0.57(+0.82%) |
Aug 16, 2024 | 69.11 | 69.46 | 69.07 | 69.40 | 49,351 | +0.16(+0.23%) |
Aug 15, 2024 | 68.93 | 69.37 | 68.91 | 69.24 | 143,565 | +1.05(+1.54%) |
Aug 14, 2024 | 68.11 | 68.29 | 67.86 | 68.19 | 83,071 | +0.24(+0.35%) |
Aug 13, 2024 | 67.34 | 68.06 | 67.15 | 67.95 | 234,430 | +1.02(+1.52%) |
Aug 12, 2024 | 67.30 | 67.34 | 66.81 | 66.93 | 75,334 | -0.26(-0.39%) |
Aug 09, 2024 | 67.10 | 67.37 | 66.67 | 67.19 | 47,013 | +0.05(+0.07%) |
Aug 08, 2024 | 65.96 | 67.17 | 65.86 | 67.14 | 84,163 | +1.70(+2.60%) |
Aug 07, 2024 | 66.74 | 67.17 | 65.43 | 65.44 | 120,697 | -0.58(-0.88%) |
Aug 06, 2024 | 65.49 | 66.88 | 65.31 | 66.02 | 217,175 | +0.87(+1.34%) |
Aug 05, 2024 | 64.19 | 66.05 | 64.17 | 65.15 | 309,252 | -1.58(-2.37%) |
Aug 02, 2024 | 67.32 | 67.32 | 65.97 | 66.73 | 170,167 | -1.51(-2.21%) |
Aug 01, 2024 | 69.39 | 69.67 | 67.74 | 68.24 | 130,214 | -1.07(-1.54%) |
Jul 31, 2024 | 69.42 | 70.00 | 69.22 | 69.31 | 97,172 | +0.58(+0.84%) |
Jul 30, 2024 | 68.99 | 69.28 | 68.35 | 68.73 | 99,928 | -0.02(-0.03%) |
Jul 29, 2024 | 68.81 | 68.90 | 68.39 | 68.75 | 81,945 | +0.17(+0.25%) |
Jul 26, 2024 | 68.25 | 68.81 | 68.05 | 68.58 | 90,470 | +0.78(+1.15%) |
Jul 25, 2024 | 67.61 | 68.91 | 67.45 | 67.80 | 95,347 | +0.08(+0.12%) |
Jul 24, 2024 | 68.97 | 69.06 | 67.72 | 67.72 | 105,020 | -1.54(-2.22%) |
Jul 23, 2024 | 69.36 | 69.73 | 69.21 | 69.26 | 64,400 | -0.11(-0.16%) |
Jul 22, 2024 | 69.00 | 69.45 | 68.51 | 69.37 | 94,959 | +0.83(+1.21%) |
Jul 19, 2024 | 68.77 | 68.93 | 68.38 | 68.54 | 71,230 | -0.26(-0.38%) |
Jul 18, 2024 | 69.59 | 70.25 | 68.67 | 68.80 | 143,451 | -0.78(-1.12%) |
Jul 17, 2024 | 70.17 | 70.57 | 69.58 | 69.58 | 109,205 | -1.24(-1.75%) |
Jul 16, 2024 | 69.83 | 70.85 | 69.83 | 70.82 | 185,872 | +1.24(+1.78%) |
Jul 15, 2024 | 69.64 | 70.06 | 69.34 | 69.58 | 127,054 | +0.18(+0.26%) |
Jul 12, 2024 | 69.04 | 69.79 | 69.00 | 69.40 | 82,166 | +0.67(+0.97%) |
Jul 11, 2024 | 68.43 | 69.00 | 68.43 | 68.73 | 143,860 | +0.77(+1.13%) |
Jul 10, 2024 | 67.65 | 68.02 | 67.32 | 67.96 | 157,062 | +0.52(+0.77%) |
Jul 09, 2024 | 67.85 | 67.86 | 67.44 | 67.44 | 231,677 | -0.41(-0.60%) |
Jul 08, 2024 | 68.00 | 68.22 | 67.72 | 67.85 | 77,619 | -0.04(-0.06%) |
Jul 05, 2024 | 67.68 | 67.89 | 67.36 | 67.89 | 84,585 | +0.11(+0.16%) |
Jul 03, 2024 | 67.69 | 67.92 | 67.56 | 67.78 | 49,231 | +0.28(+0.41%) |
Jul 02, 2024 | 67.15 | 67.56 | 67.15 | 67.50 | 217,511 | +0.31(+0.46%) |
Jul 01, 2024 | 67.89 | 67.94 | 67.15 | 67.19 | 112,698 | -0.56(-0.83%) |
Jun 28, 2024 | 68.14 | 68.37 | 67.47 | 67.75 | 66,183 | -0.21(-0.31%) |
Jun 27, 2024 | 67.70 | 67.97 | 67.53 | 67.96 | 157,453 | +0.30(+0.45%) |
Jun 26, 2024 | 67.70 | 67.75 | 67.49 | 67.66 | 85,756 | -0.38(-0.55%) |
Jun 25, 2024 | 68.23 | 68.23 | 67.75 | 68.03 | 111,264 | -0.21(-0.31%) |
Jun 24, 2024 | 68.06 | 68.58 | 68.06 | 68.24 | 78,434 | +0.19(+0.28%) |
Jun 21, 2024 | 67.98 | 68.14 | 67.47 | 68.05 | 66,128 | -0.02(-0.03%) |
Jun 20, 2024 | 68.21 | 68.32 | 67.88 | 68.07 | 74,724 | -0.18(-0.26%) |
Jun 18, 2024 | 67.93 | 68.25 | 67.92 | 68.25 | 58,150 | +0.38(+0.56%) |
Jun 17, 2024 | 67.28 | 68.04 | 67.08 | 67.87 | 85,294 | +0.44(+0.65%) |
Jun 14, 2024 | 67.51 | 67.53 | 66.93 | 67.43 | 73,972 | -0.43(-0.63%) |
Jun 13, 2024 | 68.08 | 68.13 | 67.55 | 67.86 | 98,917 | -0.38(-0.56%) |
Jun 12, 2024 | 68.37 | 68.61 | 68.04 | 68.24 | 100,977 | +0.73(+1.08%) |
Jun 11, 2024 | 67.29 | 67.52 | 66.87 | 67.51 | 63,600 | -0.00(-0.00%) |
Jun 10, 2024 | 66.89 | 67.63 | 66.75 | 67.51 | 54,289 | +0.46(+0.68%) |
Jun 07, 2024 | 67.08 | 67.46 | 66.89 | 67.05 | 61,232 | -0.32(-0.47%) |
Jun 06, 2024 | 67.59 | 67.67 | 67.22 | 67.37 | 84,622 | -0.25(-0.37%) |
Jun 05, 2024 | 67.28 | 67.66 | 66.86 | 67.62 | 85,461 | +0.81(+1.21%) |
Jun 04, 2024 | 66.81 | 67.01 | 66.58 | 66.81 | 89,893 | -0.17(-0.25%) |