Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 68.17 | 68.30 | 68.16 | 68.30 | 1,808 | +0.48(+0.71%) |
Aug 22, 2024 | 67.74 | 67.82 | 67.74 | 67.82 | 1,638 | +0.12(+0.18%) |
Aug 21, 2024 | 67.60 | 67.70 | 67.60 | 67.70 | 613 | +0.23(+0.34%) |
Aug 20, 2024 | 67.66 | 67.69 | 67.47 | 67.47 | 5,104 | -0.09(-0.13%) |
Aug 19, 2024 | 67.42 | 67.68 | 67.42 | 67.56 | 5,098 | +0.23(+0.34%) |
Aug 16, 2024 | 67.11 | 67.37 | 67.11 | 67.33 | 11,853 | +0.38(+0.56%) |
Aug 15, 2024 | 66.92 | 67.07 | 66.92 | 66.95 | 9,495 | +0.31(+0.46%) |
Aug 14, 2024 | 66.52 | 66.75 | 66.51 | 66.65 | 8,697 | +0.52(+0.78%) |
Aug 13, 2024 | 65.67 | 66.13 | 65.67 | 66.13 | 4,286 | +0.47(+0.72%) |
Aug 12, 2024 | 66.17 | 66.17 | 65.64 | 65.66 | 4,620 | -0.41(-0.62%) |
Aug 09, 2024 | 65.81 | 66.17 | 65.81 | 66.06 | 3,191 | +0.26(+0.39%) |
Aug 08, 2024 | 65.29 | 65.81 | 65.29 | 65.81 | 523 | +0.67(+1.02%) |
Aug 07, 2024 | 65.87 | 66.06 | 65.14 | 65.14 | 1,502 | +0.01(+0.01%) |
Aug 06, 2024 | 65.23 | 65.74 | 65.13 | 65.13 | 2,165 | +0.55(+0.85%) |
Aug 05, 2024 | 65.20 | 65.20 | 64.58 | 64.58 | 2,576 | -1.47(-2.23%) |
Aug 02, 2024 | 65.62 | 66.06 | 65.62 | 66.05 | 1,682 | -0.45(-0.68%) |
Aug 01, 2024 | 66.64 | 66.64 | 66.19 | 66.50 | 2,335 | -0.08(-0.12%) |
Jul 31, 2024 | 66.78 | 66.81 | 66.58 | 66.58 | 2,962 | +0.11(+0.16%) |
Jul 30, 2024 | 66.31 | 66.47 | 66.18 | 66.47 | 7,238 | +0.36(+0.54%) |
Jul 29, 2024 | 65.90 | 66.22 | 65.79 | 66.12 | 4,302 | +0.23(+0.35%) |
Jul 26, 2024 | 65.90 | 66.04 | 65.89 | 65.89 | 3,506 | +0.93(+1.43%) |
Jul 25, 2024 | 65.57 | 65.66 | 64.96 | 64.96 | 2,272 | +0.16(+0.25%) |
Jul 24, 2024 | 64.70 | 65.00 | 64.70 | 64.80 | 1,675 | +0.07(+0.10%) |
Jul 23, 2024 | 65.03 | 65.03 | 64.73 | 64.73 | 3,557 | -0.50(-0.76%) |
Jul 22, 2024 | 65.22 | 65.23 | 65.15 | 65.23 | 9,350 | +0.06(+0.09%) |
Jul 19, 2024 | 65.41 | 65.41 | 65.10 | 65.17 | 3,235 | -0.40(-0.61%) |
Jul 18, 2024 | 66.31 | 66.31 | 65.57 | 65.57 | 1,450 | -0.36(-0.54%) |
Jul 17, 2024 | 65.90 | 65.94 | 65.84 | 65.93 | 5,732 | +0.72(+1.10%) |
Jul 16, 2024 | 64.96 | 65.23 | 64.91 | 65.21 | 12,484 | +0.81(+1.26%) |
Jul 15, 2024 | 64.52 | 64.58 | 64.40 | 64.40 | 3,049 | +0.09(+0.13%) |
Jul 12, 2024 | 64.47 | 64.47 | 64.31 | 64.31 | 6,094 | +0.49(+0.77%) |
Jul 11, 2024 | 63.32 | 63.82 | 63.32 | 63.82 | 1,337 | +0.68(+1.08%) |
Jul 10, 2024 | 62.76 | 63.14 | 62.76 | 63.14 | 6,773 | +0.50(+0.79%) |
Jul 09, 2024 | 62.70 | 62.82 | 62.59 | 62.64 | 4,823 | -0.04(-0.06%) |
Jul 08, 2024 | 62.88 | 62.90 | 62.66 | 62.68 | 1,770 | -0.12(-0.18%) |
Jul 05, 2024 | 62.48 | 62.79 | 62.45 | 62.79 | 12,242 | +0.11(+0.18%) |
Jul 03, 2024 | 62.73 | 62.73 | 62.60 | 62.68 | 1,957 | -0.01(-0.01%) |
Jul 02, 2024 | 62.53 | 62.70 | 62.44 | 62.69 | 6,169 | +0.12(+0.19%) |
Jul 01, 2024 | 62.98 | 63.29 | 62.57 | 62.57 | 1,759 | +0.04(+0.06%) |
Jun 28, 2024 | 62.78 | 62.82 | 62.45 | 62.53 | 1,515 | -0.12(-0.19%) |
Jun 27, 2024 | 62.56 | 62.65 | 62.45 | 62.65 | 3,001 | -0.12(-0.19%) |
Jun 26, 2024 | 62.53 | 62.77 | 62.53 | 62.77 | 8,301 | -0.20(-0.32%) |
Jun 25, 2024 | 63.55 | 63.55 | 62.86 | 62.97 | 6,668 | -0.62(-0.97%) |
Jun 24, 2024 | 63.86 | 63.86 | 63.59 | 63.59 | 1,602 | +0.46(+0.72%) |
Jun 21, 2024 | 62.97 | 63.23 | 62.97 | 63.13 | 3,854 | -0.00(-0.00%) |
Jun 20, 2024 | 63.00 | 63.14 | 62.95 | 63.14 | 3,500 | +0.26(+0.41%) |
Jun 18, 2024 | 62.95 | 62.95 | 62.76 | 62.88 | 1,691 | +0.26(+0.41%) |
Jun 17, 2024 | 62.41 | 62.67 | 62.35 | 62.62 | 2,830 | +0.15(+0.24%) |
Jun 14, 2024 | 62.34 | 62.47 | 62.34 | 62.47 | 139,487 | -0.31(-0.50%) |
Jun 13, 2024 | 62.87 | 62.87 | 62.74 | 62.79 | 1,487 | -0.22(-0.35%) |
Jun 12, 2024 | 63.16 | 63.16 | 63.01 | 63.01 | 2,223 | -0.16(-0.26%) |
Jun 11, 2024 | 63.08 | 63.17 | 63.04 | 63.17 | 3,358 | -0.43(-0.68%) |
Jun 10, 2024 | 63.47 | 63.60 | 63.42 | 63.60 | 1,246 | -0.05(-0.08%) |
Jun 07, 2024 | 63.90 | 63.90 | 63.65 | 63.65 | 1,022 | -0.01(-0.02%) |
Jun 06, 2024 | 63.74 | 63.74 | 63.62 | 63.66 | 987 | -0.02(-0.03%) |
Jun 05, 2024 | 63.77 | 63.77 | 63.59 | 63.68 | 1,069 | -0.21(-0.33%) |
Jun 04, 2024 | 63.66 | 63.92 | 63.66 | 63.89 | 2,293 | +0.05(+0.08%) |