Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 69.84 | 69.84 | 69.00 | 69.10 | 8,145 | -0.46(-0.66%) |
Aug 21, 2024 | 69.29 | 69.56 | 69.29 | 69.56 | 4,741 | +0.33(+0.48%) |
Aug 20, 2024 | 69.25 | 69.31 | 69.16 | 69.22 | 4,592 | -0.04(-0.06%) |
Aug 19, 2024 | 68.89 | 69.26 | 68.89 | 69.26 | 2,358 | +0.45(+0.66%) |
Aug 16, 2024 | 68.35 | 68.83 | 68.35 | 68.81 | 5,143 | +0.32(+0.46%) |
Aug 15, 2024 | 68.45 | 68.64 | 68.45 | 68.49 | 2,518 | +0.56(+0.82%) |
Aug 14, 2024 | 67.67 | 68.04 | 67.67 | 67.94 | 3,672 | +0.37(+0.55%) |
Aug 13, 2024 | 67.18 | 67.58 | 67.18 | 67.56 | 5,897 | +1.05(+1.57%) |
Aug 12, 2024 | 66.69 | 66.75 | 66.50 | 66.52 | 1,483 | -0.18(-0.28%) |
Aug 09, 2024 | 66.32 | 66.73 | 66.32 | 66.70 | 3,610 | +0.28(+0.41%) |
Aug 08, 2024 | 65.82 | 66.48 | 65.66 | 66.42 | 4,607 | +1.03(+1.57%) |
Aug 07, 2024 | 66.64 | 66.67 | 65.40 | 65.40 | 9,574 | -0.36(-0.55%) |
Aug 06, 2024 | 65.25 | 66.34 | 65.25 | 65.76 | 10,225 | +0.63(+0.97%) |
Aug 05, 2024 | 64.79 | 65.55 | 64.79 | 65.13 | 38,904 | -1.78(-2.66%) |
Aug 02, 2024 | 66.77 | 67.09 | 66.29 | 66.91 | 6,272 | -0.29(-0.44%) |
Aug 01, 2024 | 68.11 | 68.19 | 66.89 | 67.20 | 5,995 | -0.49(-0.73%) |
Jul 31, 2024 | 67.68 | 68.00 | 67.68 | 67.69 | 2,596 | +0.59(+0.87%) |
Jul 30, 2024 | 67.26 | 67.32 | 66.76 | 67.11 | 3,390 | -0.15(-0.23%) |
Jul 29, 2024 | 67.21 | 67.44 | 67.19 | 67.26 | 16,086 | +0.03(+0.05%) |
Jul 26, 2024 | 66.92 | 67.42 | 66.92 | 67.23 | 5,310 | +0.87(+1.31%) |
Jul 25, 2024 | 66.40 | 67.20 | 66.36 | 66.36 | 5,876 | +0.04(+0.06%) |
Jul 24, 2024 | 66.90 | 66.90 | 66.32 | 66.32 | 16,512 | -1.02(-1.51%) |
Jul 23, 2024 | 67.36 | 67.56 | 67.34 | 67.34 | 2,159 | -0.08(-0.12%) |
Jul 22, 2024 | 67.16 | 67.46 | 67.14 | 67.42 | 4,433 | +0.64(+0.96%) |
Jul 19, 2024 | 67.26 | 67.41 | 66.76 | 66.78 | 7,099 | -0.48(-0.71%) |
Jul 18, 2024 | 67.72 | 67.72 | 67.17 | 67.26 | 5,767 | -0.39(-0.58%) |
Jul 17, 2024 | 67.33 | 67.72 | 67.33 | 67.65 | 9,467 | -0.30(-0.44%) |
Jul 16, 2024 | 67.60 | 67.95 | 67.60 | 67.95 | 3,422 | +0.64(+0.94%) |
Jul 15, 2024 | 67.48 | 67.62 | 67.31 | 67.31 | 3,566 | +0.06(+0.08%) |
Jul 12, 2024 | 67.60 | 67.60 | 67.25 | 67.25 | 1,165 | +0.36(+0.54%) |
Jul 11, 2024 | 67.19 | 67.19 | 66.80 | 66.89 | 8,490 | -0.02(-0.03%) |
Jul 10, 2024 | 66.46 | 66.91 | 66.37 | 66.91 | 2,528 | +0.69(+1.04%) |
Jul 09, 2024 | 66.29 | 66.30 | 66.16 | 66.22 | 5,710 | +0.01(+0.02%) |
Jul 08, 2024 | 66.24 | 66.29 | 66.16 | 66.21 | 28,740 | +0.08(+0.12%) |
Jul 05, 2024 | 65.99 | 66.13 | 65.91 | 66.13 | 3,049 | +0.22(+0.33%) |
Jul 03, 2024 | 65.67 | 65.91 | 65.67 | 65.91 | 3,153 | +0.24(+0.37%) |
Jul 02, 2024 | 65.32 | 65.67 | 65.32 | 65.67 | 3,439 | +0.14(+0.21%) |
Jul 01, 2024 | 65.55 | 65.55 | 65.42 | 65.53 | 4,309 | -0.02(-0.04%) |
Jun 28, 2024 | 65.74 | 66.05 | 65.55 | 65.55 | 1,905 | -0.08(-0.13%) |
Jun 27, 2024 | 65.76 | 65.79 | 65.46 | 65.64 | 4,679 | -0.12(-0.18%) |
Jun 26, 2024 | 65.68 | 65.76 | 65.58 | 65.76 | 2,733 | -0.03(-0.05%) |
Jun 25, 2024 | 65.86 | 65.86 | 65.66 | 65.79 | 4,647 | -0.07(-0.11%) |
Jun 24, 2024 | 65.79 | 66.14 | 65.79 | 65.86 | 3,763 | +0.01(+0.02%) |
Jun 21, 2024 | 65.74 | 65.94 | 65.74 | 65.85 | 16,386 | -0.12(-0.18%) |
Jun 20, 2024 | 66.06 | 66.13 | 65.92 | 65.96 | 11,918 | -0.10(-0.15%) |
Jun 18, 2024 | 65.76 | 66.06 | 65.76 | 66.06 | 17,861 | +0.30(+0.46%) |
Jun 17, 2024 | 65.13 | 65.89 | 65.13 | 65.76 | 6,000 | +0.53(+0.81%) |
Jun 14, 2024 | 65.09 | 65.23 | 64.91 | 65.23 | 2,665 | -0.12(-0.18%) |
Jun 13, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 572 | +0.34(+0.53%) |
Jun 12, 2024 | 65.22 | 65.22 | 65.00 | 65.00 | 7,191 | +0.45(+0.70%) |
Jun 11, 2024 | 64.23 | 64.58 | 64.23 | 64.55 | 3,142 | +0.14(+0.22%) |
Jun 10, 2024 | 64.21 | 64.41 | 64.21 | 64.41 | 2,739 | +0.06(+0.09%) |
Jun 07, 2024 | 64.20 | 64.55 | 64.20 | 64.35 | 2,053 | -0.05(-0.07%) |
Jun 06, 2024 | 64.50 | 64.50 | 64.34 | 64.40 | 1,291 | -0.09(-0.14%) |
Jun 05, 2024 | 64.11 | 64.49 | 64.01 | 64.49 | 4,949 | +0.51(+0.79%) |
Jun 04, 2024 | 63.70 | 63.98 | 63.70 | 63.98 | 2,317 | +0.23(+0.36%) |