Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 70.89 | 72.19 | 70.65 | 71.74 | 176,973 | +0.84(+1.18%) |
Aug 22, 2024 | 70.10 | 70.96 | 69.80 | 70.90 | 180,104 | +0.75(+1.07%) |
Aug 21, 2024 | 69.53 | 70.26 | 69.03 | 70.15 | 209,776 | +0.83(+1.20%) |
Aug 20, 2024 | 69.07 | 69.50 | 68.67 | 69.32 | 156,918 | +0.06(+0.09%) |
Aug 19, 2024 | 68.65 | 69.26 | 68.37 | 69.26 | 347,820 | +0.71(+1.04%) |
Aug 16, 2024 | 68.47 | 68.82 | 68.08 | 68.55 | 285,681 | -0.14(-0.20%) |
Aug 15, 2024 | 68.35 | 69.33 | 68.28 | 68.69 | 235,168 | +1.21(+1.79%) |
Aug 14, 2024 | 67.24 | 67.89 | 66.70 | 67.48 | 333,041 | +0.20(+0.30%) |
Aug 13, 2024 | 65.70 | 67.72 | 65.22 | 67.28 | 285,052 | +2.02(+3.10%) |
Aug 12, 2024 | 66.21 | 66.24 | 64.94 | 65.26 | 265,928 | -0.99(-1.49%) |
Aug 09, 2024 | 66.97 | 67.29 | 65.51 | 66.25 | 274,252 | -0.59(-0.88%) |
Aug 08, 2024 | 69.81 | 70.05 | 66.29 | 66.84 | 394,222 | -1.05(-1.55%) |
Aug 07, 2024 | 68.77 | 69.41 | 67.87 | 67.89 | 244,194 | -0.24(-0.35%) |
Aug 06, 2024 | 67.60 | 68.79 | 67.60 | 68.13 | 337,619 | +0.55(+0.81%) |
Aug 05, 2024 | 69.04 | 69.04 | 67.28 | 67.58 | 358,772 | -2.95(-4.18%) |
Aug 02, 2024 | 69.35 | 70.53 | 69.14 | 70.53 | 271,288 | -0.02(-0.03%) |
Aug 01, 2024 | 70.65 | 70.85 | 69.80 | 70.55 | 374,717 | -0.26(-0.37%) |
Jul 31, 2024 | 70.66 | 71.80 | 69.87 | 70.81 | 350,464 | +0.31(+0.44%) |
Jul 30, 2024 | 70.76 | 71.21 | 70.29 | 70.50 | 203,147 | +0.07(+0.10%) |
Jul 29, 2024 | 70.88 | 71.00 | 70.22 | 70.43 | 207,949 | -0.25(-0.35%) |
Jul 26, 2024 | 71.02 | 71.78 | 70.38 | 70.68 | 222,395 | +0.28(+0.40%) |
Jul 25, 2024 | 70.77 | 72.02 | 70.36 | 70.40 | 273,288 | +0.02(+0.03%) |
Jul 24, 2024 | 70.94 | 71.42 | 70.18 | 70.38 | 320,284 | -0.53(-0.75%) |
Jul 23, 2024 | 71.54 | 72.61 | 70.87 | 70.91 | 234,602 | -0.78(-1.09%) |
Jul 22, 2024 | 71.35 | 72.25 | 70.27 | 71.69 | 208,937 | +0.45(+0.63%) |
Jul 19, 2024 | 71.79 | 72.14 | 70.85 | 71.24 | 214,139 | -0.33(-0.46%) |
Jul 18, 2024 | 71.26 | 72.72 | 71.26 | 71.57 | 166,869 | -0.24(-0.33%) |
Jul 17, 2024 | 71.64 | 72.82 | 71.58 | 71.81 | 251,296 | +0.01(+0.01%) |
Jul 16, 2024 | 71.34 | 71.93 | 70.49 | 71.80 | 234,234 | +1.15(+1.63%) |
Jul 15, 2024 | 70.99 | 71.39 | 70.49 | 70.65 | 246,729 | +0.31(+0.44%) |
Jul 12, 2024 | 70.83 | 71.77 | 70.26 | 70.34 | 206,179 | +0.13(+0.19%) |
Jul 11, 2024 | 69.21 | 70.48 | 69.21 | 70.21 | 207,640 | +1.99(+2.92%) |
Jul 10, 2024 | 68.23 | 68.82 | 68.16 | 68.22 | 170,712 | -0.03(-0.04%) |
Jul 09, 2024 | 67.99 | 68.44 | 67.51 | 68.25 | 160,756 | +0.02(+0.03%) |
Jul 08, 2024 | 68.66 | 69.13 | 68.11 | 68.23 | 251,240 | -0.09(-0.13%) |
Jul 05, 2024 | 66.93 | 68.44 | 66.57 | 68.32 | 200,034 | +1.00(+1.49%) |
Jul 03, 2024 | 68.50 | 68.50 | 67.20 | 67.32 | 134,553 | -0.96(-1.41%) |
Jul 02, 2024 | 67.80 | 68.68 | 67.45 | 68.28 | 176,540 | +0.53(+0.78%) |
Jul 01, 2024 | 68.97 | 69.95 | 67.68 | 67.75 | 292,139 | -1.10(-1.60%) |
Jun 28, 2024 | 70.38 | 70.38 | 68.11 | 68.85 | 509,252 | -0.77(-1.11%) |
Jun 27, 2024 | 69.18 | 70.18 | 68.68 | 69.62 | 286,231 | +0.72(+1.04%) |
Jun 26, 2024 | 68.63 | 69.11 | 68.30 | 68.90 | 194,136 | -0.20(-0.29%) |
Jun 25, 2024 | 68.32 | 69.42 | 68.15 | 69.10 | 194,261 | +0.62(+0.91%) |
Jun 24, 2024 | 69.47 | 71.42 | 68.48 | 68.48 | 367,990 | -0.92(-1.33%) |
Jun 21, 2024 | 66.61 | 69.47 | 66.61 | 69.40 | 801,810 | +4.12(+6.31%) |
Jun 20, 2024 | 64.63 | 66.42 | 64.63 | 65.28 | 226,394 | +0.32(+0.49%) |
Jun 18, 2024 | 65.06 | 65.52 | 64.77 | 64.96 | 181,271 | +0.10(+0.15%) |
Jun 17, 2024 | 64.06 | 65.03 | 64.03 | 64.86 | 192,997 | +0.61(+0.95%) |
Jun 14, 2024 | 64.27 | 64.68 | 63.79 | 64.25 | 206,530 | -0.59(-0.91%) |
Jun 13, 2024 | 66.07 | 66.19 | 64.82 | 64.84 | 229,732 | -1.34(-2.02%) |
Jun 12, 2024 | 67.64 | 68.06 | 66.18 | 66.18 | 334,648 | -0.49(-0.73%) |
Jun 11, 2024 | 65.28 | 66.76 | 64.44 | 66.67 | 286,974 | +0.98(+1.49%) |
Jun 10, 2024 | 64.87 | 65.87 | 64.26 | 65.69 | 271,202 | +0.25(+0.38%) |
Jun 07, 2024 | 64.48 | 65.95 | 64.47 | 65.44 | 193,545 | +0.61(+0.94%) |
Jun 06, 2024 | 64.71 | 65.21 | 64.58 | 64.83 | 200,302 | +0.01(+0.02%) |
Jun 05, 2024 | 64.60 | 65.28 | 64.28 | 64.82 | 220,133 | +0.57(+0.89%) |
Jun 04, 2024 | 64.20 | 64.43 | 63.76 | 64.25 | 182,621 | +0.30(+0.47%) |