Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 67.25 | 67.25 | 66.32 | 66.51 | 14,035 | -0.92(-1.36%) |
Aug 19, 2024 | 66.59 | 67.43 | 66.59 | 67.43 | 16,349 | +0.89(+1.34%) |
Aug 16, 2024 | 66.22 | 66.89 | 66.22 | 66.54 | 17,034 | +0.24(+0.36%) |
Aug 15, 2024 | 66.02 | 66.71 | 65.81 | 66.30 | 17,257 | +1.55(+2.40%) |
Aug 14, 2024 | 65.40 | 65.40 | 64.45 | 64.75 | 28,172 | -0.34(-0.53%) |
Aug 13, 2024 | 64.57 | 65.09 | 64.24 | 65.09 | 16,590 | +1.25(+1.96%) |
Aug 12, 2024 | 64.48 | 64.48 | 63.80 | 63.84 | 18,720 | -0.75(-1.16%) |
Aug 09, 2024 | 64.82 | 64.82 | 64.18 | 64.59 | 34,830 | -0.19(-0.29%) |
Aug 08, 2024 | 63.92 | 64.79 | 63.92 | 64.78 | 36,030 | +1.45(+2.29%) |
Aug 07, 2024 | 65.27 | 65.27 | 63.21 | 63.33 | 28,320 | -0.98(-1.52%) |
Aug 06, 2024 | 63.85 | 64.86 | 63.34 | 64.31 | 13,583 | +0.72(+1.13%) |
Aug 05, 2024 | 62.12 | 64.23 | 61.88 | 63.59 | 23,005 | -2.14(-3.26%) |
Aug 02, 2024 | 66.13 | 66.13 | 65.20 | 65.73 | 36,432 | -2.41(-3.53%) |
Aug 01, 2024 | 70.59 | 70.60 | 67.64 | 68.14 | 33,349 | -2.39(-3.38%) |
Jul 31, 2024 | 70.53 | 71.95 | 70.07 | 70.53 | 32,422 | +0.39(+0.56%) |
Jul 30, 2024 | 70.03 | 70.50 | 69.66 | 70.14 | 76,073 | +0.42(+0.61%) |
Jul 29, 2024 | 70.57 | 70.75 | 69.46 | 69.71 | 243,873 | -0.67(-0.96%) |
Jul 26, 2024 | 70.39 | 70.74 | 69.64 | 70.39 | 30,239 | +1.03(+1.49%) |
Jul 25, 2024 | 68.41 | 70.12 | 68.41 | 69.36 | 15,778 | +0.85(+1.24%) |
Jul 24, 2024 | 69.25 | 69.81 | 68.36 | 68.51 | 28,258 | -1.35(-1.93%) |
Jul 23, 2024 | 68.88 | 70.19 | 68.75 | 69.86 | 31,938 | +0.84(+1.21%) |
Jul 22, 2024 | 68.09 | 69.09 | 67.37 | 69.02 | 17,206 | +1.29(+1.91%) |
Jul 19, 2024 | 68.13 | 68.30 | 67.61 | 67.73 | 11,484 | -0.52(-0.77%) |
Jul 18, 2024 | 69.26 | 70.17 | 67.90 | 68.25 | 18,581 | -1.18(-1.70%) |
Jul 17, 2024 | 69.58 | 70.43 | 69.28 | 69.43 | 35,730 | -0.61(-0.87%) |
Jul 16, 2024 | 68.09 | 70.04 | 68.09 | 70.04 | 42,586 | +2.66(+3.94%) |
Jul 15, 2024 | 66.88 | 67.92 | 66.79 | 67.38 | 32,917 | +1.10(+1.66%) |
Jul 12, 2024 | 66.19 | 66.86 | 66.19 | 66.28 | 24,551 | +0.65(+0.99%) |
Jul 11, 2024 | 64.30 | 65.63 | 64.30 | 65.63 | 18,582 | +2.39(+3.77%) |
Jul 10, 2024 | 62.80 | 63.27 | 62.65 | 63.24 | 22,498 | +0.60(+0.95%) |
Jul 09, 2024 | 62.87 | 62.95 | 62.55 | 62.65 | 25,605 | -0.31(-0.49%) |
Jul 08, 2024 | 62.99 | 63.35 | 62.85 | 62.95 | 17,713 | +0.39(+0.62%) |
Jul 05, 2024 | 62.76 | 62.76 | 62.34 | 62.57 | 21,852 | -0.48(-0.76%) |
Jul 03, 2024 | 63.12 | 63.43 | 62.99 | 63.05 | 7,676 | +0.09(+0.14%) |
Jul 02, 2024 | 62.80 | 62.98 | 62.75 | 62.96 | 12,849 | +0.13(+0.21%) |
Jul 01, 2024 | 63.65 | 63.65 | 62.59 | 62.83 | 24,535 | -0.52(-0.83%) |
Jun 28, 2024 | 63.36 | 63.70 | 62.99 | 63.35 | 24,361 | +0.49(+0.79%) |
Jun 27, 2024 | 62.54 | 62.86 | 62.48 | 62.86 | 13,986 | +0.43(+0.68%) |
Jun 26, 2024 | 62.15 | 62.50 | 62.15 | 62.43 | 6,591 | -0.03(-0.04%) |
Jun 25, 2024 | 62.66 | 62.66 | 62.24 | 62.46 | 23,355 | -0.34(-0.55%) |
Jun 24, 2024 | 62.52 | 63.11 | 62.52 | 62.80 | 12,257 | +0.43(+0.69%) |
Jun 21, 2024 | 62.43 | 62.43 | 62.06 | 62.37 | 12,012 | +0.08(+0.13%) |
Jun 20, 2024 | 62.32 | 62.75 | 62.13 | 62.29 | 71,391 | -0.27(-0.43%) |
Jun 18, 2024 | 62.62 | 62.80 | 62.40 | 62.56 | 17,811 | +0.20(+0.31%) |
Jun 17, 2024 | 61.75 | 62.47 | 61.53 | 62.37 | 22,355 | +0.57(+0.93%) |
Jun 14, 2024 | 62.07 | 62.11 | 61.61 | 61.79 | 17,487 | -1.02(-1.63%) |
Jun 13, 2024 | 63.11 | 63.11 | 62.39 | 62.81 | 30,360 | -0.59(-0.93%) |
Jun 12, 2024 | 63.91 | 64.35 | 63.40 | 63.40 | 10,079 | +1.00(+1.60%) |
Jun 11, 2024 | 61.87 | 62.50 | 61.87 | 62.40 | 18,975 | -0.23(-0.36%) |
Jun 10, 2024 | 62.25 | 62.74 | 62.25 | 62.63 | 16,149 | -0.09(-0.14%) |
Jun 07, 2024 | 62.74 | 63.04 | 62.65 | 62.72 | 8,101 | -0.60(-0.94%) |
Jun 06, 2024 | 63.55 | 63.62 | 63.18 | 63.32 | 15,398 | -0.37(-0.58%) |
Jun 05, 2024 | 63.13 | 63.70 | 62.90 | 63.69 | 12,032 | +0.76(+1.20%) |
Jun 04, 2024 | 63.34 | 63.34 | 62.87 | 62.93 | 12,198 | -0.88(-1.38%) |