Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 70.00 | 70.24 | 69.43 | 69.68 | 415,036 | +0.09(+0.13%) |
Aug 21, 2024 | 69.36 | 69.62 | 68.52 | 69.59 | 522,477 | +0.45(+0.65%) |
Aug 20, 2024 | 69.89 | 70.27 | 69.07 | 69.14 | 448,706 | -0.87(-1.24%) |
Aug 19, 2024 | 69.86 | 70.34 | 69.16 | 70.01 | 713,793 | +0.15(+0.21%) |
Aug 16, 2024 | 68.79 | 70.32 | 68.60 | 69.86 | 870,131 | +1.07(+1.56%) |
Aug 15, 2024 | 67.78 | 70.64 | 67.55 | 68.79 | 1,449,156 | +1.71(+2.55%) |
Aug 14, 2024 | 67.34 | 67.81 | 66.66 | 67.08 | 1,380,565 | -0.24(-0.36%) |
Aug 13, 2024 | 72.50 | 72.65 | 63.61 | 67.32 | 4,808,595 | -5.73(-7.84%) |
Aug 12, 2024 | 73.58 | 73.66 | 72.30 | 73.05 | 618,228 | -0.15(-0.20%) |
Aug 09, 2024 | 72.55 | 74.17 | 72.18 | 73.20 | 1,164,814 | -0.72(-0.97%) |
Aug 08, 2024 | 71.25 | 73.95 | 71.04 | 73.92 | 1,446,474 | +3.39(+4.81%) |
Aug 07, 2024 | 74.20 | 74.21 | 69.82 | 70.53 | 2,108,536 | +1.48(+2.14%) |
Aug 06, 2024 | 67.82 | 69.75 | 67.52 | 69.05 | 1,066,115 | +1.25(+1.84%) |
Aug 05, 2024 | 66.82 | 68.39 | 66.02 | 67.80 | 1,149,042 | -1.30(-1.88%) |
Aug 02, 2024 | 69.00 | 69.80 | 68.14 | 69.10 | 777,828 | -1.00(-1.43%) |
Aug 01, 2024 | 71.57 | 71.90 | 68.88 | 70.10 | 1,082,973 | -1.86(-2.58%) |
Jul 31, 2024 | 71.03 | 72.78 | 70.53 | 71.96 | 724,209 | +0.96(+1.35%) |
Jul 30, 2024 | 71.62 | 72.08 | 70.65 | 71.00 | 771,769 | -0.58(-0.81%) |
Jul 29, 2024 | 71.89 | 72.68 | 71.52 | 71.58 | 985,201 | -0.31(-0.43%) |
Jul 26, 2024 | 72.26 | 73.09 | 71.65 | 71.89 | 786,116 | +0.14(+0.20%) |
Jul 25, 2024 | 72.23 | 73.28 | 71.51 | 71.75 | 989,040 | -0.91(-1.25%) |
Jul 24, 2024 | 73.30 | 74.15 | 72.62 | 72.66 | 948,062 | -0.72(-0.98%) |
Jul 23, 2024 | 73.50 | 74.16 | 73.36 | 73.38 | 642,532 | -0.05(-0.07%) |
Jul 22, 2024 | 72.94 | 73.73 | 72.36 | 73.43 | 699,756 | +0.80(+1.10%) |
Jul 19, 2024 | 72.39 | 72.75 | 71.42 | 72.63 | 765,516 | +0.70(+0.97%) |
Jul 18, 2024 | 72.61 | 73.89 | 71.21 | 71.93 | 1,261,647 | -0.88(-1.21%) |
Jul 17, 2024 | 72.30 | 73.28 | 72.17 | 72.81 | 1,020,828 | +0.67(+0.93%) |
Jul 16, 2024 | 72.22 | 73.07 | 71.51 | 72.14 | 1,098,925 | +0.14(+0.19%) |
Jul 15, 2024 | 71.13 | 72.10 | 70.67 | 72.00 | 833,184 | +0.93(+1.31%) |
Jul 12, 2024 | 71.00 | 71.23 | 70.39 | 71.07 | 608,765 | +0.32(+0.45%) |
Jul 11, 2024 | 69.89 | 70.84 | 69.72 | 70.75 | 737,308 | +1.32(+1.90%) |
Jul 10, 2024 | 68.35 | 69.52 | 68.04 | 69.43 | 472,838 | +1.10(+1.61%) |
Jul 09, 2024 | 68.60 | 68.85 | 68.13 | 68.33 | 433,508 | -0.27(-0.39%) |
Jul 08, 2024 | 69.12 | 69.55 | 68.55 | 68.60 | 912,333 | -0.16(-0.23%) |
Jul 05, 2024 | 68.50 | 68.98 | 68.08 | 68.76 | 505,867 | +0.14(+0.20%) |
Jul 03, 2024 | 68.09 | 68.64 | 67.36 | 68.62 | 389,894 | +0.57(+0.84%) |
Jul 02, 2024 | 67.91 | 68.68 | 67.46 | 68.05 | 693,167 | +0.13(+0.19%) |
Jul 01, 2024 | 68.75 | 69.77 | 67.85 | 67.92 | 848,793 | -0.57(-0.83%) |
Jun 28, 2024 | 68.93 | 69.12 | 68.02 | 68.49 | 2,187,437 | -0.36(-0.52%) |
Jun 27, 2024 | 68.09 | 68.94 | 67.51 | 68.85 | 1,265,749 | +0.79(+1.16%) |
Jun 26, 2024 | 67.01 | 68.16 | 66.94 | 68.06 | 768,276 | +0.65(+0.96%) |
Jun 25, 2024 | 67.09 | 67.47 | 66.33 | 67.41 | 643,201 | +0.18(+0.27%) |
Jun 24, 2024 | 66.65 | 67.48 | 66.01 | 67.23 | 781,129 | +0.71(+1.07%) |
Jun 21, 2024 | 67.00 | 67.89 | 66.33 | 66.52 | 2,115,456 | -0.48(-0.72%) |
Jun 20, 2024 | 66.72 | 67.44 | 66.58 | 67.00 | 945,333 | -0.02(-0.03%) |
Jun 18, 2024 | 66.23 | 67.35 | 66.10 | 67.02 | 1,189,365 | +0.34(+0.51%) |
Jun 17, 2024 | 65.13 | 67.07 | 65.13 | 66.68 | 1,109,624 | +1.07(+1.63%) |
Jun 14, 2024 | 65.52 | 65.99 | 65.28 | 65.61 | 590,455 | -0.30(-0.46%) |
Jun 13, 2024 | 66.23 | 66.32 | 64.86 | 65.91 | 1,056,994 | -0.29(-0.44%) |
Jun 12, 2024 | 66.81 | 67.50 | 66.06 | 66.20 | 806,455 | +0.06(+0.09%) |
Jun 11, 2024 | 65.95 | 67.19 | 65.59 | 66.14 | 1,327,662 | -0.05(-0.08%) |
Jun 10, 2024 | 64.54 | 66.38 | 64.19 | 66.19 | 967,817 | +1.07(+1.64%) |
Jun 07, 2024 | 65.12 | 66.03 | 64.91 | 65.12 | 594,658 | -1.06(-1.60%) |
Jun 06, 2024 | 65.92 | 66.66 | 65.12 | 66.18 | 592,735 | -0.13(-0.20%) |
Jun 05, 2024 | 66.43 | 66.48 | 65.42 | 66.31 | 667,330 | +0.11(+0.17%) |
Jun 04, 2024 | 66.50 | 66.89 | 65.73 | 66.20 | 920,997 | -0.50(-0.75%) |