Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 67.26 | 67.26 | 66.85 | 66.85 | 544 | -0.15(-0.23%) |
Aug 23, 2024 | 66.91 | 67.00 | 66.81 | 67.00 | 501 | +0.88(+1.33%) |
Aug 22, 2024 | 66.72 | 66.72 | 66.13 | 66.13 | 385 | -0.61(-0.91%) |
Aug 21, 2024 | 66.56 | 66.74 | 66.56 | 66.74 | 183 | +0.37(+0.55%) |
Aug 20, 2024 | 66.27 | 66.42 | 66.16 | 66.37 | 11,517 | +0.02(+0.02%) |
Aug 19, 2024 | 65.99 | 66.35 | 65.95 | 66.35 | 4,872 | +0.55(+0.84%) |
Aug 16, 2024 | 65.67 | 65.80 | 65.67 | 65.80 | 299 | +0.17(+0.26%) |
Aug 15, 2024 | 65.43 | 65.76 | 65.43 | 65.63 | 8,633 | +0.90(+1.39%) |
Aug 14, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 110 | +0.44(+0.69%) |
Aug 13, 2024 | 63.69 | 64.29 | 63.69 | 64.29 | 6,693 | +1.20(+1.90%) |
Aug 12, 2024 | 63.28 | 63.28 | 63.09 | 63.09 | 4,906 | -0.13(-0.21%) |
Aug 09, 2024 | 62.99 | 63.22 | 62.99 | 63.22 | 145 | +0.34(+0.53%) |
Aug 08, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 508 | +1.53(+2.49%) |
Aug 07, 2024 | 62.64 | 62.64 | 61.36 | 61.36 | 10,871 | -0.68(-1.10%) |
Aug 06, 2024 | 62.30 | 62.32 | 62.05 | 62.05 | 914 | +0.79(+1.29%) |
Aug 05, 2024 | 61.68 | 62.06 | 61.25 | 61.25 | 5,845 | -2.00(-3.16%) |
Aug 02, 2024 | 62.76 | 63.25 | 62.76 | 63.25 | 111 | -1.15(-1.79%) |
Aug 01, 2024 | 64.05 | 64.40 | 64.02 | 64.40 | 5,526 | -0.90(-1.38%) |
Jul 31, 2024 | 65.18 | 65.38 | 65.18 | 65.30 | 3,387 | +0.71(+1.11%) |
Jul 30, 2024 | 65.18 | 65.18 | 64.36 | 64.59 | 3,237 | -0.70(-1.08%) |
Jul 29, 2024 | 64.85 | 65.29 | 64.80 | 65.29 | 7,320 | +0.31(+0.48%) |
Jul 26, 2024 | 64.82 | 65.26 | 64.78 | 64.98 | 10,581 | +0.72(+1.12%) |
Jul 25, 2024 | 64.49 | 65.14 | 64.26 | 64.26 | 4,423 | -0.08(-0.13%) |
Jul 24, 2024 | 64.96 | 64.96 | 64.34 | 64.34 | 6,531 | -1.40(-2.13%) |
Jul 23, 2024 | 65.90 | 65.99 | 65.74 | 65.74 | 1,427 | -0.10(-0.15%) |
Jul 22, 2024 | 65.64 | 66.15 | 65.49 | 65.84 | 56,947 | +0.73(+1.12%) |
Jul 19, 2024 | 65.63 | 65.63 | 65.06 | 65.11 | 3,994 | -0.52(-0.80%) |
Jul 18, 2024 | 65.94 | 65.94 | 65.63 | 65.63 | 7,080 | -0.62(-0.94%) |
Jul 17, 2024 | 66.38 | 66.38 | 66.26 | 66.26 | 152,839 | -0.75(-1.12%) |
Jul 16, 2024 | 66.98 | 67.05 | 66.98 | 67.01 | 309 | +0.52(+0.78%) |
Jul 15, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 11 | +0.28(+0.43%) |
Jul 12, 2024 | 66.20 | 66.67 | 66.20 | 66.21 | 5,704 | +0.49(+0.75%) |
Jul 11, 2024 | 65.73 | 65.73 | 65.72 | 65.72 | 212 | +0.01(+0.01%) |
Jul 10, 2024 | 65.50 | 65.71 | 65.50 | 65.71 | 234 | +0.68(+1.05%) |
Jul 09, 2024 | 64.95 | 65.03 | 64.95 | 65.02 | 555 | +0.04(+0.05%) |
Jul 08, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 5 | +0.11(+0.18%) |
Jul 05, 2024 | 64.75 | 64.87 | 64.72 | 64.87 | 946 | +0.15(+0.23%) |
Jul 03, 2024 | 64.57 | 64.72 | 64.57 | 64.72 | 1,155 | +0.29(+0.45%) |
Jul 02, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 37 | +0.23(+0.35%) |
Jul 01, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 49 | -0.01(-0.01%) |
Jun 28, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 100 | -0.12(-0.18%) |
Jun 27, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 21 | -0.05(-0.07%) |
Jun 26, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 7 | -0.06(-0.09%) |
Jun 25, 2024 | 64.35 | 64.43 | 64.34 | 64.43 | 1,005 | +0.03(+0.05%) |
Jun 24, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 125 | -0.06(-0.10%) |
Jun 21, 2024 | 64.50 | 64.50 | 64.38 | 64.47 | 712 | -0.03(-0.05%) |
Jun 20, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 8 | -0.13(-0.20%) |
Jun 18, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 100 | +0.33(+0.51%) |
Jun 17, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 13 | +0.51(+0.79%) |
Jun 14, 2024 | 63.55 | 63.80 | 63.55 | 63.80 | 794 | -0.16(-0.24%) |
Jun 13, 2024 | 63.96 | 63.96 | 63.95 | 63.95 | 292 | +0.05(+0.07%) |
Jun 12, 2024 | 64.04 | 64.10 | 63.91 | 63.91 | 309 | +0.62(+0.97%) |
Jun 11, 2024 | 63.27 | 63.29 | 63.26 | 63.29 | 528 | +0.21(+0.33%) |
Jun 10, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 28 | +0.12(+0.19%) |
Jun 07, 2024 | 63.07 | 63.09 | 62.97 | 62.97 | 1,959 | -0.01(-0.02%) |
Jun 06, 2024 | 62.97 | 62.98 | 62.97 | 62.98 | 460 | -0.15(-0.24%) |
Jun 05, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 3 | +0.70(+1.13%) |
Jun 04, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 9 | +0.08(+0.12%) |