Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 66.90 | 67.45 | 66.53 | 67.18 | 65,406 | +0.92(+1.39%) |
Aug 22, 2024 | 67.90 | 67.90 | 66.14 | 66.26 | 52,850 | -1.56(-2.30%) |
Aug 21, 2024 | 67.15 | 67.85 | 67.05 | 67.82 | 46,858 | +0.86(+1.28%) |
Aug 20, 2024 | 67.22 | 67.58 | 66.64 | 66.96 | 50,778 | -0.34(-0.51%) |
Aug 19, 2024 | 66.31 | 67.31 | 65.93 | 67.30 | 53,606 | +1.08(+1.63%) |
Aug 16, 2024 | 65.83 | 66.39 | 65.63 | 66.22 | 93,094 | +0.05(+0.08%) |
Aug 15, 2024 | 64.91 | 66.21 | 64.91 | 66.17 | 130,507 | +2.11(+3.29%) |
Aug 14, 2024 | 64.34 | 64.45 | 63.49 | 64.06 | 106,195 | +0.02(+0.03%) |
Aug 13, 2024 | 63.00 | 64.05 | 62.91 | 64.04 | 93,253 | +1.74(+2.79%) |
Aug 12, 2024 | 62.37 | 62.70 | 61.85 | 62.30 | 57,082 | +0.19(+0.31%) |
Aug 09, 2024 | 61.42 | 62.30 | 61.39 | 62.11 | 87,712 | +0.56(+0.91%) |
Aug 08, 2024 | 60.15 | 61.59 | 59.48 | 61.55 | 90,679 | +2.58(+4.38%) |
Aug 07, 2024 | 61.13 | 61.33 | 58.86 | 58.97 | 97,328 | -0.66(-1.11%) |
Aug 06, 2024 | 59.59 | 60.59 | 58.66 | 59.63 | 165,392 | +0.90(+1.53%) |
Aug 05, 2024 | 56.16 | 59.52 | 55.66 | 58.73 | 893,163 | -1.52(-2.52%) |
Aug 02, 2024 | 60.92 | 61.12 | 59.41 | 60.25 | 200,206 | -2.78(-4.41%) |
Aug 01, 2024 | 65.48 | 65.99 | 62.39 | 63.03 | 81,620 | -2.52(-3.84%) |
Jul 31, 2024 | 64.88 | 65.78 | 64.74 | 65.55 | 79,149 | +2.48(+3.93%) |
Jul 30, 2024 | 64.93 | 64.93 | 62.64 | 63.07 | 71,758 | -1.70(-2.62%) |
Jul 29, 2024 | 65.65 | 65.73 | 64.73 | 64.77 | 54,308 | -0.20(-0.31%) |
Jul 26, 2024 | 65.28 | 65.40 | 64.67 | 64.97 | 69,596 | +0.69(+1.07%) |
Jul 25, 2024 | 64.75 | 65.66 | 63.54 | 64.28 | 108,490 | -0.32(-0.50%) |
Jul 24, 2024 | 66.74 | 66.88 | 64.60 | 64.60 | 71,513 | -3.35(-4.93%) |
Jul 23, 2024 | 67.77 | 68.49 | 67.77 | 67.95 | 51,342 | +0.08(+0.12%) |
Jul 22, 2024 | 67.35 | 67.97 | 66.91 | 67.87 | 80,514 | +1.32(+1.98%) |
Jul 19, 2024 | 67.16 | 67.50 | 66.46 | 66.55 | 61,111 | -0.68(-1.01%) |
Jul 18, 2024 | 68.65 | 68.65 | 66.59 | 67.23 | 99,437 | -0.72(-1.06%) |
Jul 17, 2024 | 69.93 | 69.93 | 67.92 | 67.95 | 168,425 | -3.46(-4.85%) |
Jul 16, 2024 | 71.44 | 71.50 | 70.72 | 71.41 | 53,882 | +0.35(+0.49%) |
Jul 15, 2024 | 71.43 | 71.88 | 70.79 | 71.06 | 94,278 | +0.05(+0.07%) |
Jul 12, 2024 | 70.25 | 71.58 | 70.11 | 71.01 | 53,167 | +0.57(+0.81%) |
Jul 11, 2024 | 72.25 | 72.33 | 70.14 | 70.44 | 78,128 | -1.38(-1.92%) |
Jul 10, 2024 | 71.80 | 71.87 | 71.19 | 71.82 | 87,009 | +0.43(+0.61%) |
Jul 09, 2024 | 72.15 | 72.15 | 71.20 | 71.39 | 65,518 | -0.46(-0.65%) |
Jul 08, 2024 | 71.85 | 71.95 | 71.58 | 71.85 | 37,136 | +0.16(+0.22%) |
Jul 05, 2024 | 71.38 | 71.76 | 71.03 | 71.69 | 48,854 | +0.60(+0.84%) |
Jul 03, 2024 | 70.23 | 71.13 | 70.23 | 71.09 | 53,170 | +0.90(+1.28%) |
Jul 02, 2024 | 69.28 | 70.19 | 69.27 | 70.19 | 157,750 | +0.76(+1.09%) |
Jul 01, 2024 | 69.34 | 69.43 | 68.20 | 69.43 | 71,671 | +0.18(+0.26%) |
Jun 28, 2024 | 69.50 | 70.31 | 69.04 | 69.25 | 114,583 | -0.09(-0.13%) |
Jun 27, 2024 | 68.83 | 69.51 | 68.70 | 69.34 | 99,073 | +0.64(+0.93%) |
Jun 26, 2024 | 68.47 | 69.04 | 68.28 | 68.70 | 78,577 | +0.31(+0.45%) |
Jun 25, 2024 | 67.72 | 68.41 | 67.33 | 68.39 | 71,216 | +1.11(+1.65%) |
Jun 24, 2024 | 68.21 | 68.30 | 67.26 | 67.28 | 152,111 | -1.08(-1.57%) |
Jun 21, 2024 | 68.47 | 68.48 | 67.84 | 68.36 | 196,952 | -0.08(-0.12%) |
Jun 20, 2024 | 69.63 | 69.63 | 68.09 | 68.44 | 128,767 | -0.70(-1.01%) |
Jun 18, 2024 | 68.89 | 69.36 | 68.89 | 69.14 | 128,371 | +0.25(+0.36%) |
Jun 17, 2024 | 68.47 | 69.16 | 67.78 | 68.89 | 89,927 | +0.67(+0.98%) |
Jun 14, 2024 | 68.11 | 68.39 | 67.88 | 68.22 | 77,185 | +0.18(+0.26%) |
Jun 13, 2024 | 68.49 | 68.53 | 67.81 | 68.04 | 86,019 | -0.07(-0.10%) |
Jun 12, 2024 | 67.63 | 68.28 | 67.63 | 68.11 | 78,810 | +1.77(+2.67%) |
Jun 11, 2024 | 66.08 | 66.37 | 65.70 | 66.34 | 80,185 | +0.06(+0.09%) |
Jun 10, 2024 | 65.33 | 66.41 | 65.33 | 66.28 | 104,943 | +0.64(+0.98%) |
Jun 07, 2024 | 65.86 | 66.00 | 65.34 | 65.64 | 79,843 | -0.11(-0.17%) |
Jun 06, 2024 | 65.97 | 65.97 | 65.54 | 65.75 | 58,177 | -0.03(-0.05%) |
Jun 05, 2024 | 64.75 | 65.78 | 64.49 | 65.78 | 82,256 | +2.04(+3.20%) |
Jun 04, 2024 | 63.66 | 63.89 | 63.30 | 63.74 | 45,314 | -0.13(-0.21%) |