Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 69.91 | 70.00 | 69.58 | 69.91 | 2,210,971 | +0.26(+0.37%) |
Aug 22, 2024 | 69.67 | 69.76 | 69.40 | 69.65 | 1,452,578 | +0.10(+0.14%) |
Aug 21, 2024 | 69.38 | 69.58 | 69.26 | 69.55 | 1,732,659 | +0.34(+0.49%) |
Aug 20, 2024 | 69.17 | 69.33 | 69.09 | 69.21 | 1,064,077 | +0.00(+0.00%) |
Aug 19, 2024 | 68.88 | 69.21 | 68.84 | 69.21 | 1,093,171 | +0.28(+0.41%) |
Aug 16, 2024 | 68.67 | 69.03 | 68.61 | 68.93 | 1,771,571 | +0.21(+0.31%) |
Aug 15, 2024 | 68.62 | 68.85 | 68.38 | 68.72 | 2,380,450 | +0.39(+0.57%) |
Aug 14, 2024 | 67.92 | 68.47 | 67.85 | 68.33 | 1,996,875 | +0.34(+0.50%) |
Aug 13, 2024 | 67.81 | 68.01 | 67.49 | 67.99 | 2,669,987 | +0.32(+0.47%) |
Aug 12, 2024 | 67.92 | 67.92 | 67.50 | 67.67 | 1,509,802 | -0.24(-0.35%) |
Aug 09, 2024 | 67.79 | 68.02 | 67.34 | 67.91 | 1,305,318 | +0.04(+0.06%) |
Aug 08, 2024 | 67.20 | 67.90 | 67.10 | 67.87 | 1,506,025 | +0.66(+0.98%) |
Aug 07, 2024 | 67.49 | 68.19 | 67.18 | 67.21 | 2,574,691 | +0.03(+0.04%) |
Aug 06, 2024 | 66.90 | 67.94 | 66.80 | 67.18 | 3,564,374 | +0.45(+0.67%) |
Aug 05, 2024 | 68.17 | 68.21 | 66.56 | 66.73 | 4,568,430 | -1.50(-2.20%) |
Aug 02, 2024 | 68.33 | 68.75 | 67.40 | 68.23 | 3,713,640 | +0.05(+0.07%) |
Aug 01, 2024 | 67.96 | 68.21 | 67.60 | 68.18 | 2,114,521 | +0.51(+0.75%) |
Jul 31, 2024 | 67.97 | 68.02 | 67.48 | 67.67 | 2,180,620 | -0.09(-0.13%) |
Jul 30, 2024 | 67.41 | 67.91 | 67.36 | 67.76 | 2,202,312 | +0.28(+0.41%) |
Jul 29, 2024 | 67.29 | 67.59 | 67.05 | 67.48 | 1,030,161 | +0.24(+0.36%) |
Jul 26, 2024 | 66.73 | 67.44 | 66.71 | 67.24 | 1,381,423 | +0.74(+1.11%) |
Jul 25, 2024 | 66.57 | 67.32 | 66.47 | 66.50 | 1,143,072 | +0.04(+0.06%) |
Jul 24, 2024 | 66.50 | 66.69 | 66.22 | 66.46 | 1,103,891 | -0.18(-0.27%) |
Jul 23, 2024 | 66.98 | 67.04 | 66.60 | 66.64 | 1,015,303 | -0.34(-0.51%) |
Jul 22, 2024 | 66.72 | 67.00 | 66.54 | 66.98 | 884,034 | +0.42(+0.63%) |
Jul 19, 2024 | 67.16 | 67.31 | 66.49 | 66.56 | 1,690,655 | -0.51(-0.76%) |
Jul 18, 2024 | 67.14 | 67.78 | 67.03 | 67.07 | 901,907 | -0.36(-0.53%) |
Jul 17, 2024 | 66.85 | 67.58 | 66.77 | 67.43 | 1,263,330 | +0.60(+0.90%) |
Jul 16, 2024 | 66.26 | 66.83 | 66.22 | 66.83 | 1,255,876 | +0.71(+1.07%) |
Jul 15, 2024 | 66.22 | 66.40 | 66.04 | 66.12 | 1,456,788 | -0.13(-0.20%) |
Jul 12, 2024 | 66.00 | 66.53 | 65.98 | 66.25 | 951,222 | +0.48(+0.73%) |
Jul 11, 2024 | 65.19 | 65.93 | 65.19 | 65.77 | 1,417,289 | +0.56(+0.86%) |
Jul 10, 2024 | 64.74 | 65.22 | 64.71 | 65.21 | 800,906 | +0.52(+0.80%) |
Jul 09, 2024 | 64.78 | 64.95 | 64.57 | 64.69 | 827,268 | -0.10(-0.15%) |
Jul 08, 2024 | 64.94 | 65.09 | 64.71 | 64.79 | 1,145,838 | -0.14(-0.22%) |
Jul 05, 2024 | 64.64 | 64.95 | 64.38 | 64.93 | 975,841 | +0.29(+0.45%) |
Jul 03, 2024 | 64.73 | 64.89 | 64.58 | 64.64 | 679,900 | -0.12(-0.19%) |
Jul 02, 2024 | 64.47 | 64.76 | 64.41 | 64.76 | 927,969 | +0.29(+0.45%) |
Jul 01, 2024 | 65.08 | 65.28 | 64.38 | 64.47 | 1,310,986 | -0.38(-0.59%) |
Jun 28, 2024 | 65.20 | 65.31 | 64.71 | 64.85 | 2,031,825 | -0.25(-0.38%) |
Jun 27, 2024 | 65.19 | 65.22 | 64.88 | 65.10 | 1,110,730 | -0.03(-0.05%) |
Jun 26, 2024 | 65.18 | 65.24 | 64.94 | 65.13 | 939,896 | -0.39(-0.59%) |
Jun 25, 2024 | 66.05 | 66.05 | 65.34 | 65.52 | 2,383,190 | -0.56(-0.85%) |
Jun 24, 2024 | 65.67 | 66.36 | 65.60 | 66.08 | 1,037,100 | +0.51(+0.78%) |
Jun 21, 2024 | 65.74 | 65.74 | 65.41 | 65.57 | 760,593 | -0.01(-0.02%) |
Jun 20, 2024 | 65.29 | 65.66 | 65.22 | 65.58 | 1,010,013 | +0.22(+0.34%) |
Jun 18, 2024 | 65.08 | 65.36 | 64.98 | 65.36 | 1,347,859 | +0.21(+0.32%) |
Jun 17, 2024 | 64.58 | 65.24 | 64.36 | 65.15 | 904,688 | +0.47(+0.72%) |
Jun 14, 2024 | 64.53 | 64.70 | 64.24 | 64.68 | 1,132,190 | -0.11(-0.17%) |
Jun 13, 2024 | 64.74 | 64.85 | 64.38 | 64.79 | 1,339,043 | +0.00(+0.00%) |
Jun 12, 2024 | 65.27 | 65.28 | 64.70 | 64.79 | 1,798,487 | -0.14(-0.21%) |
Jun 11, 2024 | 64.81 | 64.96 | 64.50 | 64.93 | 1,847,870 | -0.09(-0.14%) |
Jun 10, 2024 | 64.99 | 65.09 | 64.67 | 65.02 | 925,695 | -0.08(-0.12%) |
Jun 07, 2024 | 65.03 | 65.49 | 64.98 | 65.10 | 610,883 | -0.04(-0.06%) |
Jun 06, 2024 | 65.13 | 65.40 | 65.01 | 65.14 | 928,977 | -0.04(-0.06%) |
Jun 05, 2024 | 65.21 | 65.23 | 64.73 | 65.18 | 1,031,343 | +0.00(+0.00%) |
Jun 04, 2024 | 64.71 | 65.30 | 64.68 | 65.18 | 2,996,221 | +0.32(+0.49%) |