Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 69.60 | 70.75 | 69.56 | 70.57 | 4,183 | +1.53(+2.21%) |
Aug 22, 2024 | 69.48 | 69.48 | 69.04 | 69.04 | 279 | -0.38(-0.55%) |
Aug 21, 2024 | 68.92 | 69.42 | 68.92 | 69.42 | 5,070 | +0.84(+1.22%) |
Aug 20, 2024 | 69.13 | 69.13 | 68.58 | 68.58 | 4,511 | -0.55(-0.80%) |
Aug 19, 2024 | 68.73 | 69.14 | 68.73 | 69.14 | 11,480 | +0.56(+0.82%) |
Aug 16, 2024 | 68.49 | 68.77 | 68.35 | 68.57 | 1,104 | +0.13(+0.18%) |
Aug 15, 2024 | 68.19 | 68.70 | 68.19 | 68.44 | 8,763 | +1.25(+1.86%) |
Aug 14, 2024 | 67.35 | 67.35 | 67.00 | 67.20 | 1,814 | +0.02(+0.03%) |
Aug 13, 2024 | 66.77 | 67.31 | 66.77 | 67.18 | 980 | +0.84(+1.27%) |
Aug 12, 2024 | 66.84 | 66.84 | 66.33 | 66.33 | 941 | -0.38(-0.57%) |
Aug 09, 2024 | 66.72 | 66.75 | 66.71 | 66.71 | 710 | +0.05(+0.08%) |
Aug 08, 2024 | 65.82 | 66.67 | 65.82 | 66.66 | 3,117 | +1.51(+2.32%) |
Aug 07, 2024 | 66.70 | 66.70 | 65.15 | 65.15 | 2,872 | -0.75(-1.13%) |
Aug 06, 2024 | 65.39 | 66.59 | 65.34 | 65.90 | 4,620 | +0.76(+1.16%) |
Aug 05, 2024 | 64.38 | 65.46 | 64.38 | 65.14 | 2,428 | -1.86(-2.77%) |
Aug 02, 2024 | 67.46 | 67.46 | 66.66 | 67.00 | 3,538 | -1.93(-2.80%) |
Aug 01, 2024 | 68.75 | 68.93 | 68.58 | 68.93 | 1,167 | -1.79(-2.54%) |
Jul 31, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 163 | +0.57(+0.81%) |
Jul 30, 2024 | 70.37 | 70.37 | 69.83 | 70.16 | 2,310 | +0.24(+0.35%) |
Jul 29, 2024 | 70.27 | 70.43 | 69.79 | 69.91 | 29,744 | -0.21(-0.31%) |
Jul 26, 2024 | 69.66 | 70.18 | 69.66 | 70.13 | 1,522 | +0.97(+1.40%) |
Jul 25, 2024 | 68.72 | 69.53 | 68.72 | 69.16 | 11,687 | +0.64(+0.93%) |
Jul 24, 2024 | 69.66 | 69.66 | 68.52 | 68.52 | 1,460 | -1.44(-2.06%) |
Jul 23, 2024 | 69.68 | 70.14 | 69.66 | 69.96 | 2,234 | +0.14(+0.20%) |
Jul 22, 2024 | 68.68 | 69.82 | 68.68 | 69.82 | 2,972 | +0.99(+1.44%) |
Jul 19, 2024 | 69.10 | 69.10 | 68.83 | 68.83 | 3,675 | -0.31(-0.45%) |
Jul 18, 2024 | 69.76 | 69.91 | 69.14 | 69.14 | 1,840 | -0.69(-0.99%) |
Jul 17, 2024 | 70.15 | 70.27 | 69.83 | 69.83 | 4,024 | -0.90(-1.27%) |
Jul 16, 2024 | 69.34 | 70.73 | 69.34 | 70.73 | 5,795 | +1.75(+2.53%) |
Jul 15, 2024 | 68.64 | 68.98 | 68.64 | 68.98 | 565 | +0.56(+0.83%) |
Jul 12, 2024 | 68.30 | 68.68 | 68.20 | 68.42 | 12,451 | +0.59(+0.87%) |
Jul 11, 2024 | 67.20 | 67.91 | 67.20 | 67.83 | 32,000 | +1.26(+1.89%) |
Jul 10, 2024 | 66.02 | 66.57 | 66.00 | 66.57 | 2,921 | +0.72(+1.10%) |
Jul 09, 2024 | 66.02 | 66.02 | 65.85 | 65.85 | 3,711 | -0.20(-0.30%) |
Jul 08, 2024 | 66.07 | 66.31 | 66.01 | 66.05 | 2,426 | +0.15(+0.22%) |
Jul 05, 2024 | 66.15 | 66.15 | 65.81 | 65.91 | 1,364 | -0.32(-0.49%) |
Jul 03, 2024 | 66.26 | 66.26 | 66.23 | 66.23 | 412 | +0.10(+0.15%) |
Jul 02, 2024 | 66.01 | 66.13 | 66.01 | 66.13 | 1,051 | +0.13(+0.19%) |
Jul 01, 2024 | 66.43 | 66.43 | 65.86 | 66.00 | 635 | -0.28(-0.42%) |
Jun 28, 2024 | 66.24 | 66.62 | 66.24 | 66.28 | 1,310 | +0.30(+0.46%) |
Jun 27, 2024 | 65.94 | 65.98 | 65.94 | 65.98 | 1,215 | +0.15(+0.23%) |
Jun 26, 2024 | 65.70 | 65.83 | 65.70 | 65.83 | 991 | -0.13(-0.19%) |
Jun 25, 2024 | 65.85 | 65.96 | 65.85 | 65.96 | 2,240 | -0.26(-0.39%) |
Jun 24, 2024 | 66.25 | 66.38 | 66.19 | 66.21 | 3,300 | +0.32(+0.48%) |
Jun 21, 2024 | 65.67 | 65.90 | 65.67 | 65.90 | 1,472 | +0.06(+0.10%) |
Jun 20, 2024 | 65.97 | 65.97 | 65.83 | 65.83 | 215 | -0.16(-0.24%) |
Jun 18, 2024 | 65.85 | 66.13 | 65.85 | 65.99 | 2,817 | +0.18(+0.27%) |
Jun 17, 2024 | 65.11 | 65.81 | 65.11 | 65.81 | 1,176 | +0.64(+0.98%) |
Jun 14, 2024 | 65.61 | 65.61 | 65.02 | 65.18 | 1,363 | -0.84(-1.28%) |
Jun 13, 2024 | 66.31 | 66.31 | 66.01 | 66.02 | 868 | -0.40(-0.61%) |
Jun 12, 2024 | 66.53 | 66.85 | 66.41 | 66.42 | 2,541 | +0.81(+1.23%) |
Jun 11, 2024 | 65.60 | 65.65 | 65.40 | 65.61 | 1,663 | -0.20(-0.31%) |
Jun 10, 2024 | 65.37 | 65.82 | 65.31 | 65.82 | 1,924 | +0.16(+0.24%) |
Jun 07, 2024 | 65.64 | 65.66 | 65.64 | 65.66 | 861 | -0.23(-0.34%) |
Jun 06, 2024 | 66.15 | 66.15 | 65.82 | 65.88 | 2,267 | -0.36(-0.54%) |
Jun 05, 2024 | 65.83 | 66.24 | 65.83 | 66.24 | 1,847 | +0.71(+1.08%) |
Jun 04, 2024 | 66.03 | 66.03 | 65.45 | 65.53 | 7,795 | -0.70(-1.06%) |