Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 69.77 | 70.12 | 69.25 | 70.11 | 19,560 | +0.99(+1.43%) |
Aug 22, 2024 | 70.08 | 70.08 | 69.08 | 69.12 | 12,115 | -0.72(-1.02%) |
Aug 21, 2024 | 69.77 | 69.84 | 69.63 | 69.84 | 2,602 | +0.32(+0.46%) |
Aug 20, 2024 | 69.59 | 69.63 | 69.43 | 69.52 | 3,503 | -0.01(-0.02%) |
Aug 19, 2024 | 69.12 | 69.53 | 69.08 | 69.53 | 5,627 | +0.63(+0.91%) |
Aug 16, 2024 | 68.78 | 68.98 | 68.75 | 68.90 | 38,682 | +0.23(+0.33%) |
Aug 15, 2024 | 68.36 | 68.76 | 68.27 | 68.67 | 51,843 | +1.03(+1.53%) |
Aug 14, 2024 | 67.28 | 67.64 | 67.24 | 67.64 | 7,712 | +0.29(+0.43%) |
Aug 13, 2024 | 66.91 | 67.35 | 66.90 | 67.35 | 10,062 | +1.21(+1.83%) |
Aug 12, 2024 | 66.28 | 66.28 | 66.09 | 66.14 | 22,228 | -0.05(-0.08%) |
Aug 09, 2024 | 66.00 | 66.25 | 65.91 | 66.19 | 12,351 | +0.30(+0.46%) |
Aug 08, 2024 | 65.10 | 65.89 | 65.10 | 65.89 | 2,588 | +1.52(+2.36%) |
Aug 07, 2024 | 65.94 | 65.95 | 64.37 | 64.37 | 8,920 | -0.61(-0.94%) |
Aug 06, 2024 | 64.80 | 65.80 | 64.80 | 64.98 | 156,960 | +0.75(+1.17%) |
Aug 05, 2024 | 63.25 | 64.60 | 62.94 | 64.23 | 15,576 | -1.93(-2.91%) |
Aug 02, 2024 | 66.40 | 66.40 | 65.86 | 66.16 | 11,401 | -1.45(-2.15%) |
Aug 01, 2024 | 68.09 | 68.10 | 67.26 | 67.61 | 12,650 | -1.21(-1.76%) |
Jul 31, 2024 | 68.74 | 69.15 | 68.72 | 68.82 | 3,196 | +0.98(+1.45%) |
Jul 30, 2024 | 68.40 | 68.40 | 67.52 | 67.84 | 79,830 | -0.45(-0.66%) |
Jul 29, 2024 | 68.42 | 68.42 | 68.23 | 68.30 | 2,475 | +0.33(+0.48%) |
Jul 26, 2024 | 68.11 | 68.13 | 67.97 | 67.97 | 1,494 | +0.58(+0.86%) |
Jul 25, 2024 | 67.68 | 68.45 | 67.36 | 67.39 | 12,834 | -0.18(-0.27%) |
Jul 24, 2024 | 68.73 | 68.73 | 67.57 | 67.57 | 10,552 | -1.70(-2.45%) |
Jul 23, 2024 | 69.47 | 69.59 | 69.27 | 69.27 | 9,949 | -0.13(-0.19%) |
Jul 22, 2024 | 69.23 | 69.40 | 68.95 | 69.40 | 8,374 | +0.86(+1.26%) |
Jul 19, 2024 | 69.01 | 69.07 | 68.53 | 68.53 | 18,538 | -0.54(-0.78%) |
Jul 18, 2024 | 69.55 | 69.55 | 68.77 | 69.07 | 88,529 | -0.65(-0.93%) |
Jul 17, 2024 | 69.91 | 69.91 | 69.71 | 69.72 | 4,189 | -1.07(-1.51%) |
Jul 16, 2024 | 70.54 | 70.78 | 70.48 | 70.78 | 3,372 | +0.66(+0.94%) |
Jul 15, 2024 | 70.33 | 70.34 | 70.12 | 70.12 | 4,630 | +0.19(+0.27%) |
Jul 12, 2024 | 70.15 | 70.32 | 69.94 | 69.94 | 1,354 | +0.48(+0.68%) |
Jul 11, 2024 | 70.09 | 70.12 | 69.39 | 69.46 | 7,001 | -0.41(-0.58%) |
Jul 10, 2024 | 69.33 | 69.87 | 69.33 | 69.87 | 54,188 | +0.69(+1.00%) |
Jul 09, 2024 | 69.32 | 69.35 | 69.17 | 69.17 | 9,515 | +0.03(+0.05%) |
Jul 08, 2024 | 69.21 | 69.21 | 69.08 | 69.14 | 1,218 | +0.11(+0.16%) |
Jul 05, 2024 | 68.77 | 69.03 | 68.77 | 69.03 | 2,682 | +0.31(+0.45%) |
Jul 03, 2024 | 68.48 | 68.75 | 68.48 | 68.72 | 6,027 | +0.31(+0.45%) |
Jul 02, 2024 | 67.91 | 68.41 | 67.91 | 68.41 | 2,405 | +0.43(+0.63%) |
Jul 01, 2024 | 67.94 | 67.98 | 67.74 | 67.98 | 9,694 | +0.12(+0.18%) |
Jun 28, 2024 | 68.08 | 68.57 | 67.86 | 67.86 | 2,454 | -0.13(-0.19%) |
Jun 27, 2024 | 67.96 | 67.99 | 67.93 | 67.99 | 12,675 | +0.07(+0.10%) |
Jun 26, 2024 | 67.79 | 67.92 | 67.74 | 67.92 | 10,603 | +0.14(+0.20%) |
Jun 25, 2024 | 67.74 | 67.79 | 67.74 | 67.78 | 8,162 | +0.03(+0.04%) |
Jun 24, 2024 | 68.09 | 68.09 | 67.75 | 67.75 | 1,620 | -0.13(-0.18%) |
Jun 21, 2024 | 67.74 | 67.90 | 67.74 | 67.88 | 3,552 | -0.06(-0.09%) |
Jun 20, 2024 | 68.45 | 68.45 | 67.93 | 67.94 | 4,866 | -0.24(-0.36%) |
Jun 18, 2024 | 68.11 | 68.18 | 68.03 | 68.18 | 75,162 | +0.23(+0.33%) |
Jun 17, 2024 | 67.25 | 68.13 | 67.25 | 67.96 | 5,089 | +0.54(+0.80%) |
Jun 14, 2024 | 67.09 | 67.42 | 67.05 | 67.42 | 5,659 | -0.01(-0.01%) |
Jun 13, 2024 | 67.35 | 67.50 | 67.16 | 67.43 | 56,252 | +0.16(+0.24%) |
Jun 12, 2024 | 67.55 | 67.57 | 67.27 | 67.27 | 3,646 | +0.71(+1.07%) |
Jun 11, 2024 | 66.21 | 66.56 | 66.21 | 66.56 | 3,000 | +0.14(+0.21%) |
Jun 10, 2024 | 66.19 | 66.47 | 66.19 | 66.42 | 5,360 | +0.20(+0.30%) |
Jun 07, 2024 | 66.30 | 66.51 | 66.22 | 66.22 | 8,729 | -0.09(-0.14%) |
Jun 06, 2024 | 66.50 | 66.50 | 66.22 | 66.31 | 7,801 | -0.09(-0.13%) |
Jun 05, 2024 | 65.94 | 66.40 | 65.94 | 66.40 | 2,625 | +0.81(+1.23%) |
Jun 04, 2024 | 65.32 | 65.64 | 65.32 | 65.59 | 2,570 | +0.05(+0.08%) |