Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 69.17 | 69.68 | 69.08 | 69.57 | 261,614 | +0.26(+0.38%) |
Aug 15, 2024 | 68.51 | 69.39 | 68.51 | 69.31 | 258,939 | +1.56(+2.30%) |
Aug 14, 2024 | 67.98 | 68.00 | 67.10 | 67.75 | 183,901 | +0.08(+0.12%) |
Aug 13, 2024 | 66.83 | 67.74 | 66.76 | 67.67 | 246,902 | +1.47(+2.22%) |
Aug 12, 2024 | 66.22 | 66.57 | 65.80 | 66.20 | 197,668 | +0.17(+0.26%) |
Aug 09, 2024 | 65.54 | 66.15 | 65.30 | 66.03 | 273,177 | +0.36(+0.55%) |
Aug 08, 2024 | 64.64 | 65.79 | 64.10 | 65.67 | 308,935 | +1.93(+3.03%) |
Aug 07, 2024 | 65.48 | 65.81 | 63.72 | 63.74 | 535,905 | -0.73(-1.13%) |
Aug 06, 2024 | 64.41 | 65.49 | 63.58 | 64.47 | 596,213 | +0.58(+0.91%) |
Aug 05, 2024 | 61.82 | 64.84 | 61.50 | 63.89 | 1,233,956 | -2.28(-3.45%) |
Aug 02, 2024 | 66.22 | 66.60 | 65.34 | 66.17 | 587,599 | -1.56(-2.30%) |
Aug 01, 2024 | 69.60 | 70.01 | 67.19 | 67.73 | 305,236 | -1.64(-2.36%) |
Jul 31, 2024 | 69.05 | 69.69 | 68.69 | 69.37 | 262,375 | +1.85(+2.74%) |
Jul 30, 2024 | 68.65 | 68.80 | 67.05 | 67.52 | 235,889 | -0.96(-1.40%) |
Jul 29, 2024 | 68.73 | 69.09 | 68.16 | 68.48 | 279,968 | +0.03(+0.04%) |
Jul 26, 2024 | 68.36 | 68.78 | 67.91 | 68.45 | 458,561 | +0.73(+1.08%) |
Jul 25, 2024 | 68.30 | 69.06 | 67.10 | 67.72 | 372,381 | -0.71(-1.04%) |
Jul 24, 2024 | 70.02 | 70.66 | 68.25 | 68.43 | 598,669 | -2.41(-3.40%) |
Jul 23, 2024 | 70.81 | 71.43 | 70.78 | 70.84 | 182,725 | -0.01(-0.01%) |
Jul 22, 2024 | 70.63 | 71.07 | 70.27 | 70.85 | 226,248 | +1.04(+1.49%) |
Jul 19, 2024 | 70.14 | 70.62 | 69.69 | 69.81 | 229,631 | -0.59(-0.84%) |
Jul 18, 2024 | 71.48 | 71.48 | 69.93 | 70.40 | 359,120 | -0.65(-0.91%) |
Jul 17, 2024 | 71.96 | 71.96 | 70.79 | 71.05 | 474,383 | -1.92(-2.63%) |
Jul 16, 2024 | 73.09 | 73.16 | 72.46 | 72.97 | 309,395 | +0.31(+0.43%) |
Jul 15, 2024 | 72.89 | 73.42 | 72.44 | 72.66 | 255,928 | +0.25(+0.35%) |
Jul 12, 2024 | 72.15 | 73.09 | 72.06 | 72.41 | 338,840 | +0.23(+0.32%) |
Jul 11, 2024 | 73.53 | 73.58 | 71.84 | 72.18 | 342,643 | -1.29(-1.76%) |
Jul 10, 2024 | 73.00 | 73.50 | 72.75 | 73.47 | 240,902 | +0.92(+1.27%) |
Jul 09, 2024 | 72.71 | 72.94 | 72.41 | 72.55 | 225,746 | -0.02(-0.03%) |
Jul 08, 2024 | 72.49 | 72.57 | 72.26 | 72.57 | 245,054 | +0.22(+0.30%) |
Jul 05, 2024 | 71.68 | 72.38 | 71.68 | 72.35 | 200,887 | +0.73(+1.02%) |
Jul 03, 2024 | 71.07 | 71.65 | 70.99 | 71.62 | 200,773 | +0.69(+0.97%) |
Jul 02, 2024 | 70.19 | 71.00 | 70.10 | 70.93 | 349,111 | +0.60(+0.85%) |
Jul 01, 2024 | 69.97 | 70.46 | 69.51 | 70.33 | 368,000 | +0.40(+0.57%) |
Jun 28, 2024 | 70.55 | 71.04 | 69.83 | 69.93 | 300,455 | -0.47(-0.67%) |
Jun 27, 2024 | 70.13 | 70.49 | 69.97 | 70.40 | 174,228 | +0.26(+0.37%) |
Jun 26, 2024 | 69.74 | 70.19 | 69.69 | 70.14 | 189,017 | +0.31(+0.44%) |
Jun 25, 2024 | 69.31 | 69.83 | 69.12 | 69.83 | 209,499 | +0.87(+1.26%) |
Jun 24, 2024 | 69.57 | 69.81 | 68.90 | 68.96 | 203,237 | -0.69(-0.99%) |
Jun 21, 2024 | 69.70 | 70.06 | 69.39 | 69.65 | 130,108 | -0.10(-0.15%) |
Jun 20, 2024 | 70.50 | 70.70 | 69.55 | 69.75 | 230,590 | -0.56(-0.80%) |
Jun 18, 2024 | 70.26 | 70.45 | 70.09 | 70.31 | 252,985 | +0.05(+0.07%) |
Jun 17, 2024 | 69.72 | 70.60 | 69.44 | 70.26 | 189,364 | +0.62(+0.89%) |
Jun 14, 2024 | 69.37 | 69.65 | 69.24 | 69.65 | 141,532 | +0.16(+0.23%) |
Jun 13, 2024 | 69.78 | 69.82 | 69.15 | 69.49 | 273,785 | +0.13(+0.19%) |
Jun 12, 2024 | 69.00 | 69.75 | 68.84 | 69.36 | 279,098 | +1.05(+1.53%) |
Jun 11, 2024 | 67.59 | 68.31 | 67.37 | 68.31 | 121,051 | +0.56(+0.83%) |
Jun 10, 2024 | 67.35 | 67.75 | 67.15 | 67.75 | 261,959 | +0.37(+0.55%) |
Jun 07, 2024 | 67.51 | 67.78 | 67.26 | 67.38 | 224,560 | -0.18(-0.27%) |
Jun 06, 2024 | 67.78 | 67.83 | 67.39 | 67.56 | 298,051 | +0.10(+0.15%) |
Jun 05, 2024 | 66.82 | 67.65 | 66.69 | 67.46 | 246,314 | +1.08(+1.62%) |
Jun 04, 2024 | 66.24 | 66.48 | 65.90 | 66.38 | 344,070 | +0.13(+0.20%) |