Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 67.87 | 68.98 | 67.87 | 67.87 | 470 | -0.13(-0.19%) |
Aug 14, 2024 | 67.84 | 68.00 | 67.24 | 68.00 | 1,722 | +1.33(+1.99%) |
Aug 13, 2024 | 66.63 | 66.90 | 66.01 | 66.67 | 6,674 | +0.91(+1.38%) |
Aug 09, 2024 | 65.76 | 36,929 | +0.12(+0.19%) | |||
Aug 07, 2024 | 65.64 | 362 | +0.64(+0.98%) | |||
Aug 06, 2024 | 65.00 | 65.22 | 64.00 | 65.00 | 7,100 | -1.00(-1.52%) |
Aug 05, 2024 | 64.71 | 66.00 | 64.71 | 66.00 | 15,331 | -0.15(-0.23%) |
Aug 02, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 549 | -2.69(-3.91%) |
Aug 01, 2024 | 71.05 | 72.00 | 68.74 | 68.84 | 18,452 | -3.16(-4.38%) |
Jul 31, 2024 | 71.01 | 72.00 | 70.98 | 72.00 | 5,372 | +2.79(+4.04%) |
Jul 30, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 490 | -0.28(-0.40%) |
Jul 29, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 26,071 | -2.12(-2.97%) |
Jul 26, 2024 | 70.56 | 71.61 | 70.55 | 71.61 | 23,518 | +3.02(+4.40%) |
Jul 25, 2024 | 68.59 | 68.59 | 66.61 | 68.59 | 1,204 | +0.94(+1.39%) |
Jul 24, 2024 | 67.65 | 69.43 | 67.65 | 67.65 | 2,066 | -0.63(-0.93%) |
Jul 23, 2024 | 68.14 | 68.29 | 68.14 | 68.29 | 2,125 | +0.26(+0.38%) |
Jul 22, 2024 | 70.00 | 70.00 | 68.03 | 68.03 | 1,206 | +0.26(+0.38%) |
Jul 19, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 5,608 | -2.22(-3.17%) |
Jul 17, 2024 | 69.99 | 15,393 | -0.40(-0.57%) | |||
Jul 16, 2024 | 70.00 | 70.58 | 70.00 | 70.39 | 6,998 | -0.02(-0.03%) |
Jul 15, 2024 | 69.17 | 70.41 | 69.17 | 70.41 | 361 | +2.39(+3.52%) |
Jul 12, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 2,036 | +1.02(+1.51%) |
Jul 11, 2024 | 66.78 | 67.00 | 66.77 | 67.00 | 2,077 | +2.19(+3.38%) |
Jul 10, 2024 | 64.37 | 65.88 | 64.37 | 64.81 | 2,504 | +0.75(+1.17%) |
Jul 09, 2024 | 65.00 | 65.40 | 63.91 | 64.06 | 4,899 | -1.87(-2.84%) |
Jul 08, 2024 | 65.94 | 65.94 | 65.68 | 65.94 | 7,063 | +0.19(+0.28%) |
Jul 05, 2024 | 68.00 | 68.00 | 65.75 | 65.75 | 4,351 | -1.08(-1.62%) |
Jul 03, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 235 | +0.83(+1.26%) |
Jul 02, 2024 | 65.91 | 66.32 | 65.13 | 66.00 | 3,357 | -0.41(-0.61%) |
Jul 01, 2024 | 66.66 | 66.66 | 66.41 | 66.41 | 593 | -0.69(-1.03%) |
Jun 28, 2024 | 66.30 | 67.09 | 66.30 | 67.09 | 2,765 | +1.09(+1.66%) |
Jun 27, 2024 | 66.73 | 66.76 | 65.91 | 66.00 | 11,004 | -1.00(-1.49%) |
Jun 26, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 1,153 | -1.60(-2.34%) |
Jun 25, 2024 | 68.53 | 69.22 | 68.53 | 68.60 | 755 | -1.38(-1.98%) |
Jun 24, 2024 | 69.36 | 69.99 | 69.36 | 69.99 | 4,756 | +1.87(+2.74%) |
Jun 21, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 900 | -0.88(-1.28%) |
Jun 20, 2024 | 69.00 | 69.00 | 68.90 | 69.00 | 646 | -0.48(-0.70%) |
Jun 18, 2024 | 67.97 | 69.48 | 66.53 | 69.48 | 9,238 | -0.40(-0.57%) |
Jun 17, 2024 | 69.92 | 70.54 | 69.88 | 69.88 | 1,629 | +1.19(+1.73%) |
Jun 14, 2024 | 68.35 | 70.00 | 68.35 | 68.69 | 3,223 | -3.27(-4.54%) |
Jun 13, 2024 | 70.25 | 71.96 | 70.25 | 71.96 | 7,558 | -1.04(-1.42%) |
Jun 12, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 3,632 | +1.00(+1.39%) |
Jun 11, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 1,164 | -1.00(-1.37%) |
Jun 10, 2024 | 71.72 | 73.00 | 71.61 | 73.00 | 6,847 | +1.02(+1.41%) |
Jun 07, 2024 | 71.93 | 71.98 | 71.93 | 71.98 | 3,990 | +1.48(+2.09%) |
Jun 06, 2024 | 71.14 | 71.14 | 70.51 | 70.51 | 1,569 | -0.37(-0.52%) |
Jun 05, 2024 | 71.63 | 71.63 | 70.15 | 70.88 | 3,624 | -0.13(-0.19%) |
Jun 04, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 938 | -0.94(-1.31%) |