Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 69.18 | 69.82 | 68.95 | 69.75 | 38,875 | +1.04(+1.51%) |
Aug 22, 2024 | 69.23 | 69.39 | 68.64 | 68.71 | 45,573 | -0.36(-0.52%) |
Aug 21, 2024 | 68.66 | 69.13 | 68.44 | 69.07 | 44,099 | +0.75(+1.10%) |
Aug 20, 2024 | 68.71 | 68.81 | 68.16 | 68.32 | 35,995 | -0.29(-0.42%) |
Aug 19, 2024 | 68.28 | 68.63 | 68.27 | 68.61 | 39,723 | +0.46(+0.67%) |
Aug 16, 2024 | 68.18 | 68.40 | 67.99 | 68.15 | 44,398 | -0.23(-0.34%) |
Aug 15, 2024 | 67.93 | 68.58 | 67.80 | 68.38 | 60,786 | +1.04(+1.54%) |
Aug 14, 2024 | 67.46 | 67.55 | 67.20 | 67.34 | 33,254 | -0.12(-0.18%) |
Aug 13, 2024 | 66.72 | 67.50 | 66.44 | 67.46 | 81,787 | +1.05(+1.58%) |
Aug 12, 2024 | 67.10 | 67.10 | 66.17 | 66.41 | 45,466 | -0.49(-0.73%) |
Aug 09, 2024 | 67.31 | 67.31 | 66.51 | 66.90 | 42,384 | -0.37(-0.55%) |
Aug 08, 2024 | 66.58 | 67.29 | 66.18 | 67.27 | 60,329 | +1.10(+1.66%) |
Aug 07, 2024 | 67.43 | 67.73 | 66.08 | 66.17 | 86,002 | -0.54(-0.81%) |
Aug 06, 2024 | 66.41 | 67.60 | 66.21 | 66.71 | 111,591 | +0.56(+0.85%) |
Aug 05, 2024 | 66.83 | 67.14 | 65.64 | 66.15 | 191,698 | -1.88(-2.76%) |
Aug 02, 2024 | 68.49 | 68.49 | 67.22 | 68.03 | 58,085 | -1.23(-1.78%) |
Aug 01, 2024 | 69.72 | 70.27 | 68.71 | 69.26 | 59,807 | -0.39(-0.56%) |
Jul 31, 2024 | 69.68 | 70.40 | 69.39 | 69.65 | 70,100 | +0.37(+0.53%) |
Jul 30, 2024 | 69.55 | 69.55 | 68.85 | 69.28 | 47,833 | -0.31(-0.45%) |
Jul 29, 2024 | 69.95 | 69.95 | 69.41 | 69.59 | 65,977 | -0.09(-0.13%) |
Jul 26, 2024 | 69.04 | 70.08 | 69.04 | 69.68 | 57,765 | +1.42(+2.08%) |
Jul 25, 2024 | 67.39 | 69.15 | 67.39 | 68.26 | 50,715 | +0.87(+1.29%) |
Jul 24, 2024 | 68.15 | 68.33 | 67.37 | 67.39 | 48,180 | -1.20(-1.75%) |
Jul 23, 2024 | 68.68 | 68.88 | 68.47 | 68.59 | 39,170 | -0.06(-0.09%) |
Jul 22, 2024 | 68.05 | 68.65 | 67.57 | 68.65 | 82,692 | +0.97(+1.43%) |
Jul 19, 2024 | 68.17 | 68.17 | 67.52 | 67.68 | 30,442 | -0.47(-0.69%) |
Jul 18, 2024 | 68.50 | 69.43 | 68.04 | 68.15 | 75,101 | -0.47(-0.68%) |
Jul 17, 2024 | 69.06 | 69.45 | 68.62 | 68.62 | 66,054 | -0.63(-0.91%) |
Jul 16, 2024 | 67.51 | 69.28 | 67.51 | 69.25 | 111,960 | +2.08(+3.10%) |
Jul 15, 2024 | 67.39 | 67.67 | 67.06 | 67.17 | 64,388 | +0.04(+0.06%) |
Jul 12, 2024 | 66.59 | 67.45 | 66.59 | 67.13 | 139,415 | +0.89(+1.34%) |
Jul 11, 2024 | 65.35 | 66.54 | 65.35 | 66.24 | 84,400 | +1.54(+2.38%) |
Jul 10, 2024 | 64.04 | 64.72 | 63.97 | 64.70 | 66,712 | +0.87(+1.36%) |
Jul 09, 2024 | 64.29 | 64.29 | 63.81 | 63.83 | 50,043 | -0.46(-0.72%) |
Jul 08, 2024 | 64.27 | 64.56 | 64.16 | 64.29 | 71,286 | +0.17(+0.27%) |
Jul 05, 2024 | 64.03 | 64.12 | 63.45 | 64.12 | 62,339 | +0.06(+0.09%) |
Jul 03, 2024 | 64.01 | 64.44 | 63.93 | 64.06 | 37,401 | +0.09(+0.14%) |
Jul 02, 2024 | 63.74 | 64.12 | 63.74 | 63.97 | 91,556 | +0.15(+0.24%) |
Jul 01, 2024 | 64.98 | 65.05 | 63.81 | 63.82 | 134,327 | -1.09(-1.68%) |
Jun 28, 2024 | 65.30 | 65.58 | 64.55 | 64.91 | 83,214 | -0.18(-0.28%) |
Jun 27, 2024 | 64.77 | 65.18 | 64.66 | 65.09 | 65,551 | +0.35(+0.54%) |
Jun 26, 2024 | 64.84 | 64.84 | 64.39 | 64.74 | 54,366 | -0.27(-0.42%) |
Jun 25, 2024 | 66.02 | 66.02 | 64.90 | 65.01 | 103,581 | -1.07(-1.62%) |
Jun 24, 2024 | 66.00 | 66.52 | 65.86 | 66.08 | 67,548 | +0.29(+0.45%) |
Jun 21, 2024 | 65.52 | 65.80 | 65.33 | 65.79 | 100,502 | +0.13(+0.20%) |
Jun 20, 2024 | 66.02 | 66.07 | 65.48 | 65.66 | 82,043 | -0.64(-0.96%) |
Jun 18, 2024 | 65.71 | 66.41 | 65.71 | 66.30 | 62,077 | +0.50(+0.76%) |
Jun 17, 2024 | 65.38 | 65.98 | 65.19 | 65.80 | 46,400 | +0.31(+0.47%) |
Jun 14, 2024 | 65.82 | 65.82 | 64.97 | 65.49 | 58,087 | -0.68(-1.03%) |
Jun 13, 2024 | 66.36 | 66.36 | 65.58 | 66.17 | 40,888 | -0.29(-0.44%) |
Jun 12, 2024 | 66.30 | 66.84 | 66.30 | 66.46 | 45,061 | +1.10(+1.68%) |
Jun 11, 2024 | 65.15 | 65.36 | 64.84 | 65.36 | 32,244 | -0.11(-0.17%) |
Jun 10, 2024 | 65.07 | 65.47 | 64.83 | 65.47 | 80,789 | +0.30(+0.46%) |
Jun 07, 2024 | 65.16 | 65.51 | 65.09 | 65.17 | 63,923 | -0.26(-0.40%) |
Jun 06, 2024 | 65.82 | 65.87 | 65.28 | 65.43 | 96,255 | -0.32(-0.49%) |
Jun 05, 2024 | 65.31 | 65.75 | 64.91 | 65.75 | 49,235 | +0.76(+1.17%) |
Jun 04, 2024 | 65.40 | 65.40 | 64.75 | 64.99 | 76,924 | -0.65(-0.99%) |