Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 67.93 | 68.15 | 67.70 | 68.04 | 16,629 | +0.72(+1.07%) |
Aug 28, 2024 | 67.79 | 67.79 | 67.14 | 67.32 | 91,415 | -0.48(-0.71%) |
Aug 27, 2024 | 66.31 | 68.30 | 66.31 | 67.80 | 11,039 | +0.27(+0.40%) |
Aug 26, 2024 | 67.59 | 67.61 | 67.38 | 67.53 | 19,262 | -0.57(-0.84%) |
Aug 23, 2024 | 67.50 | 68.22 | 67.19 | 68.10 | 20,394 | +0.48(+0.71%) |
Aug 22, 2024 | 67.58 | 67.85 | 67.45 | 67.62 | 13,677 | +0.54(+0.81%) |
Aug 21, 2024 | 67.52 | 67.62 | 67.01 | 67.08 | 49,323 | +1.08(+1.64%) |
Aug 20, 2024 | 67.96 | 67.96 | 65.75 | 66.00 | 12,887 | -0.74(-1.11%) |
Aug 19, 2024 | 67.99 | 67.99 | 66.66 | 66.74 | 27,444 | -0.07(-0.11%) |
Aug 16, 2024 | 66.34 | 66.87 | 66.02 | 66.81 | 42,598 | +2.24(+3.47%) |
Aug 15, 2024 | 64.35 | 64.57 | 64.26 | 64.57 | 23,271 | +2.07(+3.31%) |
Aug 14, 2024 | 62.99 | 62.99 | 62.25 | 62.50 | 18,066 | -0.95(-1.50%) |
Aug 13, 2024 | 64.11 | 64.11 | 62.90 | 63.45 | 31,194 | +1.31(+2.11%) |
Aug 12, 2024 | 63.47 | 63.47 | 61.85 | 62.14 | 31,841 | +0.01(+0.02%) |
Aug 09, 2024 | 60.53 | 62.32 | 60.53 | 62.13 | 27,384 | -1.43(-2.25%) |
Aug 08, 2024 | 63.21 | 63.56 | 62.80 | 63.56 | 55,347 | +3.23(+5.35%) |
Aug 07, 2024 | 61.76 | 62.27 | 60.33 | 60.33 | 57,198 | -0.15(-0.25%) |
Aug 06, 2024 | 58.90 | 61.40 | 58.85 | 60.48 | 64,356 | +0.13(+0.22%) |
Aug 05, 2024 | 59.77 | 60.65 | 57.28 | 60.35 | 50,450 | -2.15(-3.44%) |
Aug 02, 2024 | 61.76 | 62.72 | 61.75 | 62.50 | 25,443 | -1.69(-2.63%) |
Aug 01, 2024 | 65.22 | 65.61 | 63.80 | 64.19 | 39,374 | +0.08(+0.12%) |
Jul 31, 2024 | 65.66 | 65.66 | 63.84 | 64.11 | 45,556 | +1.31(+2.09%) |
Jul 30, 2024 | 62.00 | 62.80 | 61.88 | 62.80 | 79,773 | +0.45(+0.72%) |
Jul 29, 2024 | 61.50 | 62.40 | 61.50 | 62.35 | 65,698 | +1.55(+2.55%) |
Jul 26, 2024 | 60.33 | 60.80 | 60.33 | 60.80 | 99,572 | +0.39(+0.65%) |
Jul 25, 2024 | 59.93 | 60.60 | 59.81 | 60.41 | 80,292 | -0.23(-0.38%) |
Jul 24, 2024 | 61.16 | 61.22 | 60.60 | 60.64 | 36,050 | -0.86(-1.40%) |
Jul 23, 2024 | 62.40 | 62.40 | 61.29 | 61.51 | 21,557 | -1.62(-2.57%) |
Jul 22, 2024 | 64.06 | 64.39 | 62.81 | 63.13 | 41,632 | +0.97(+1.55%) |
Jul 19, 2024 | 62.18 | 62.36 | 62.02 | 62.16 | 122,996 | -0.44(-0.69%) |
Jul 18, 2024 | 63.31 | 63.35 | 62.53 | 62.60 | 26,192 | -1.28(-2.00%) |
Jul 17, 2024 | 63.00 | 64.36 | 63.00 | 63.88 | 48,894 | +1.94(+3.13%) |
Jul 16, 2024 | 61.00 | 62.02 | 61.00 | 61.94 | 72,712 | +0.72(+1.18%) |
Jul 15, 2024 | 62.93 | 62.93 | 61.01 | 61.22 | 205,615 | +0.01(+0.02%) |
Jul 12, 2024 | 61.89 | 61.89 | 61.11 | 61.21 | 229,464 | +3.42(+5.92%) |
Jul 11, 2024 | 57.09 | 57.79 | 57.09 | 57.79 | 87,503 | +0.89(+1.56%) |
Jul 10, 2024 | 55.11 | 56.93 | 55.11 | 56.90 | 16,257 | -0.42(-0.73%) |
Jul 09, 2024 | 57.04 | 57.60 | 56.85 | 57.32 | 18,651 | +1.37(+2.45%) |
Jul 08, 2024 | 56.79 | 56.79 | 55.53 | 55.95 | 48,029 | -1.84(-3.18%) |
Jul 05, 2024 | 57.98 | 58.10 | 57.56 | 57.79 | 36,270 | -0.72(-1.23%) |
Jul 03, 2024 | 58.28 | 58.67 | 58.18 | 58.51 | 9,436 | +1.15(+2.00%) |
Jul 02, 2024 | 57.00 | 57.46 | 57.00 | 57.36 | 35,601 | +0.07(+0.12%) |
Jul 01, 2024 | 57.19 | 57.66 | 57.05 | 57.29 | 51,131 | +0.13(+0.23%) |
Jun 28, 2024 | 58.49 | 58.50 | 56.93 | 57.16 | 43,829 | -1.70(-2.89%) |
Jun 27, 2024 | 59.00 | 59.48 | 58.86 | 58.86 | 33,085 | +0.97(+1.68%) |
Jun 26, 2024 | 57.74 | 57.93 | 57.64 | 57.89 | 28,039 | -0.96(-1.63%) |
Jun 25, 2024 | 59.36 | 59.36 | 58.85 | 58.85 | 52,378 | -0.47(-0.79%) |
Jun 24, 2024 | 59.57 | 59.93 | 59.32 | 59.32 | 33,686 | +0.46(+0.78%) |
Jun 21, 2024 | 59.09 | 59.45 | 58.73 | 58.86 | 51,869 | -1.14(-1.90%) |
Jun 20, 2024 | 58.69 | 60.00 | 58.69 | 60.00 | 47,152 | -1.76(-2.85%) |
Jun 18, 2024 | 61.38 | 61.84 | 61.38 | 61.76 | 98,880 | +0.24(+0.39%) |
Jun 17, 2024 | 61.02 | 61.85 | 61.02 | 61.52 | 19,676 | +0.90(+1.48%) |
Jun 14, 2024 | 60.91 | 60.91 | 60.50 | 60.62 | 31,592 | -1.63(-2.62%) |
Jun 13, 2024 | 62.69 | 62.87 | 62.25 | 62.25 | 42,417 | +1.41(+2.32%) |
Jun 12, 2024 | 60.84 | 61.37 | 60.72 | 60.84 | 45,372 | +0.02(+0.03%) |
Jun 11, 2024 | 60.78 | 60.83 | 60.38 | 60.82 | 35,540 | -0.69(-1.12%) |
Jun 10, 2024 | 61.38 | 61.70 | 61.28 | 61.51 | 19,377 | +0.29(+0.47%) |
Jun 07, 2024 | 63.00 | 63.00 | 61.10 | 61.22 | 15,879 | -2.68(-4.19%) |
Jun 06, 2024 | 63.86 | 64.05 | 63.69 | 63.90 | 69,004 | +2.13(+3.45%) |
Jun 05, 2024 | 60.00 | 63.00 | 60.00 | 61.77 | 18,227 | +0.32(+0.52%) |
Jun 04, 2024 | 61.62 | 61.85 | 61.37 | 61.45 | 16,174 | +0.44(+0.72%) |