Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 68.01 | 68.15 | 67.74 | 67.87 | 196,868 | -0.19(-0.28%) |
Aug 19, 2024 | 67.27 | 68.22 | 67.27 | 68.06 | 257,995 | +0.83(+1.23%) |
Aug 16, 2024 | 66.86 | 67.31 | 66.85 | 67.23 | 227,975 | +0.55(+0.82%) |
Aug 15, 2024 | 66.38 | 66.89 | 66.38 | 66.68 | 204,791 | +0.64(+0.97%) |
Aug 14, 2024 | 65.88 | 66.08 | 65.75 | 66.04 | 275,990 | +0.32(+0.49%) |
Aug 13, 2024 | 65.13 | 65.77 | 64.99 | 65.72 | 223,768 | +1.05(+1.62%) |
Aug 12, 2024 | 64.51 | 64.80 | 64.40 | 64.67 | 241,035 | +0.37(+0.58%) |
Aug 09, 2024 | 64.10 | 64.41 | 63.89 | 64.30 | 231,060 | +0.57(+0.89%) |
Aug 08, 2024 | 63.39 | 63.87 | 63.05 | 63.73 | 267,255 | +0.79(+1.26%) |
Aug 07, 2024 | 63.93 | 64.17 | 62.92 | 62.94 | 491,699 | +0.10(+0.16%) |
Aug 06, 2024 | 62.48 | 63.21 | 62.01 | 62.84 | 514,188 | +0.32(+0.51%) |
Aug 05, 2024 | 63.00 | 63.00 | 61.39 | 62.52 | 650,369 | -1.99(-3.08%) |
Aug 02, 2024 | 64.88 | 64.97 | 64.04 | 64.51 | 672,367 | -1.48(-2.24%) |
Aug 01, 2024 | 67.06 | 67.16 | 65.66 | 65.99 | 421,178 | -1.99(-2.93%) |
Jul 31, 2024 | 67.94 | 68.40 | 67.75 | 67.98 | 317,522 | +1.19(+1.78%) |
Jul 30, 2024 | 66.69 | 66.86 | 66.45 | 66.79 | 283,588 | +0.23(+0.35%) |
Jul 29, 2024 | 66.75 | 66.75 | 66.35 | 66.56 | 203,390 | -0.24(-0.36%) |
Jul 26, 2024 | 66.64 | 66.87 | 66.48 | 66.80 | 231,571 | +0.85(+1.29%) |
Jul 25, 2024 | 65.79 | 66.39 | 65.54 | 65.95 | 320,552 | -0.44(-0.66%) |
Jul 24, 2024 | 67.12 | 67.13 | 66.34 | 66.39 | 300,520 | -0.69(-1.03%) |
Jul 23, 2024 | 67.21 | 67.21 | 67.00 | 67.08 | 232,660 | -0.22(-0.33%) |
Jul 22, 2024 | 67.23 | 67.38 | 66.97 | 67.30 | 318,245 | +0.42(+0.63%) |
Jul 19, 2024 | 67.04 | 67.13 | 66.84 | 66.88 | 123,894 | -0.45(-0.67%) |
Jul 18, 2024 | 67.97 | 68.16 | 67.23 | 67.33 | 300,164 | -0.54(-0.80%) |
Jul 17, 2024 | 67.96 | 68.20 | 67.73 | 67.87 | 375,111 | -0.16(-0.24%) |
Jul 16, 2024 | 67.42 | 68.05 | 67.27 | 68.03 | 381,871 | +0.55(+0.82%) |
Jul 15, 2024 | 67.73 | 67.75 | 67.35 | 67.48 | 263,944 | -0.27(-0.40%) |
Jul 12, 2024 | 67.62 | 67.98 | 67.55 | 67.75 | 214,102 | +0.60(+0.89%) |
Jul 11, 2024 | 67.00 | 67.32 | 66.75 | 67.15 | 280,029 | +0.66(+0.99%) |
Jul 10, 2024 | 66.21 | 66.52 | 66.12 | 66.49 | 235,695 | +0.79(+1.20%) |
Jul 09, 2024 | 65.87 | 65.94 | 65.53 | 65.70 | 242,474 | -0.17(-0.26%) |
Jul 08, 2024 | 66.28 | 66.28 | 65.80 | 65.87 | 205,428 | -0.37(-0.56%) |
Jul 05, 2024 | 66.49 | 66.49 | 65.89 | 66.24 | 194,486 | +0.07(+0.11%) |
Jul 03, 2024 | 65.75 | 66.24 | 65.75 | 66.17 | 229,049 | +0.94(+1.44%) |
Jul 02, 2024 | 65.01 | 65.30 | 64.91 | 65.23 | 290,211 | +0.21(+0.32%) |
Jul 01, 2024 | 65.42 | 65.48 | 64.87 | 65.02 | 400,105 | +0.07(+0.11%) |
Jun 28, 2024 | 65.04 | 65.17 | 64.70 | 64.95 | 368,000 | +0.03(+0.05%) |
Jun 27, 2024 | 64.98 | 65.10 | 64.81 | 64.92 | 307,805 | +0.38(+0.59%) |
Jun 26, 2024 | 64.46 | 64.66 | 64.22 | 64.54 | 564,745 | -0.43(-0.66%) |
Jun 25, 2024 | 65.06 | 65.11 | 64.77 | 64.97 | 1,265,372 | -0.24(-0.37%) |
Jun 24, 2024 | 65.00 | 65.37 | 64.86 | 65.21 | 269,585 | +0.83(+1.30%) |
Jun 21, 2024 | 64.50 | 64.78 | 64.21 | 64.38 | 365,873 | -0.57(-0.88%) |
Jun 20, 2024 | 64.96 | 65.12 | 64.81 | 64.95 | 230,803 | +0.02(+0.03%) |
Jun 18, 2024 | 64.61 | 64.96 | 64.56 | 64.93 | 385,977 | +0.46(+0.72%) |
Jun 17, 2024 | 64.11 | 64.55 | 63.88 | 64.46 | 405,685 | +0.17(+0.26%) |
Jun 14, 2024 | 64.26 | 64.35 | 63.88 | 64.30 | 362,071 | -0.32(-0.50%) |
Jun 13, 2024 | 65.30 | 65.32 | 64.41 | 64.62 | 234,145 | -1.36(-2.05%) |
Jun 12, 2024 | 66.35 | 66.54 | 65.84 | 65.98 | 213,377 | +0.81(+1.25%) |
Jun 11, 2024 | 65.35 | 65.35 | 64.92 | 65.16 | 242,998 | -0.86(-1.31%) |
Jun 10, 2024 | 65.52 | 66.15 | 65.52 | 66.03 | 192,861 | +0.60(+0.92%) |
Jun 07, 2024 | 65.99 | 65.99 | 65.37 | 65.43 | 289,569 | -0.99(-1.49%) |
Jun 06, 2024 | 66.23 | 66.49 | 66.02 | 66.42 | 276,587 | +0.09(+0.13%) |
Jun 05, 2024 | 66.32 | 66.38 | 65.79 | 66.33 | 393,419 | -0.09(-0.13%) |
Jun 04, 2024 | 66.67 | 66.67 | 66.18 | 66.42 | 272,027 | -0.71(-1.05%) |