Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 69.30 | 69.85 | 68.70 | 68.75 | 581,485 | -0.11(-0.16%) |
Aug 23, 2024 | 67.85 | 68.98 | 67.50 | 68.86 | 611,067 | +1.41(+2.09%) |
Aug 22, 2024 | 67.10 | 67.65 | 66.77 | 67.45 | 594,167 | +0.35(+0.52%) |
Aug 21, 2024 | 67.24 | 67.38 | 66.50 | 67.10 | 418,291 | +0.31(+0.46%) |
Aug 20, 2024 | 67.80 | 67.97 | 66.68 | 66.79 | 553,876 | -1.20(-1.76%) |
Aug 19, 2024 | 67.62 | 68.17 | 67.61 | 67.99 | 366,539 | +0.30(+0.44%) |
Aug 16, 2024 | 66.77 | 67.95 | 66.77 | 67.69 | 596,539 | +0.68(+1.01%) |
Aug 15, 2024 | 67.10 | 67.51 | 66.39 | 67.01 | 562,176 | +0.81(+1.22%) |
Aug 14, 2024 | 65.86 | 66.57 | 65.65 | 66.20 | 510,762 | +0.46(+0.70%) |
Aug 13, 2024 | 65.18 | 65.86 | 64.90 | 65.74 | 673,728 | +0.93(+1.43%) |
Aug 12, 2024 | 65.85 | 65.89 | 64.71 | 64.81 | 572,579 | -0.91(-1.38%) |
Aug 09, 2024 | 65.47 | 66.13 | 64.99 | 65.72 | 789,929 | +0.31(+0.47%) |
Aug 08, 2024 | 65.60 | 66.67 | 65.06 | 65.41 | 1,123,210 | +0.33(+0.51%) |
Aug 07, 2024 | 65.60 | 65.91 | 64.28 | 65.08 | 996,088 | +0.31(+0.48%) |
Aug 06, 2024 | 64.69 | 65.42 | 64.31 | 64.77 | 695,721 | +0.19(+0.29%) |
Aug 05, 2024 | 65.87 | 65.94 | 64.10 | 64.58 | 826,652 | -3.54(-5.20%) |
Aug 02, 2024 | 69.17 | 69.58 | 67.06 | 68.12 | 1,027,620 | -2.27(-3.22%) |
Aug 01, 2024 | 71.84 | 72.56 | 69.88 | 70.39 | 929,249 | -2.34(-3.22%) |
Jul 31, 2024 | 71.21 | 76.00 | 71.21 | 72.73 | 1,536,900 | -1.58(-2.13%) |
Jul 30, 2024 | 73.96 | 74.97 | 73.75 | 74.31 | 1,049,031 | +0.68(+0.92%) |
Jul 29, 2024 | 73.60 | 73.86 | 73.11 | 73.63 | 669,157 | +0.11(+0.15%) |
Jul 26, 2024 | 73.43 | 73.72 | 72.73 | 73.52 | 754,105 | +1.21(+1.67%) |
Jul 25, 2024 | 71.36 | 73.42 | 71.36 | 72.31 | 918,827 | +0.88(+1.23%) |
Jul 24, 2024 | 72.17 | 72.84 | 71.38 | 71.43 | 543,004 | -1.27(-1.75%) |
Jul 23, 2024 | 71.91 | 72.83 | 71.70 | 72.70 | 588,618 | +0.61(+0.85%) |
Jul 22, 2024 | 71.83 | 72.35 | 71.17 | 72.09 | 678,952 | +0.46(+0.64%) |
Jul 19, 2024 | 72.22 | 72.22 | 71.37 | 71.63 | 496,164 | -0.56(-0.78%) |
Jul 18, 2024 | 72.79 | 74.01 | 72.10 | 72.19 | 766,164 | -0.90(-1.23%) |
Jul 17, 2024 | 72.82 | 73.47 | 72.82 | 73.09 | 667,093 | +0.17(+0.23%) |
Jul 16, 2024 | 72.18 | 73.11 | 71.80 | 72.92 | 854,503 | +0.74(+1.03%) |
Jul 15, 2024 | 72.02 | 72.64 | 72.02 | 72.18 | 691,097 | +0.32(+0.45%) |
Jul 12, 2024 | 72.94 | 73.05 | 71.81 | 71.86 | 714,718 | -0.57(-0.79%) |
Jul 11, 2024 | 71.27 | 72.58 | 71.09 | 72.43 | 816,280 | +1.61(+2.27%) |
Jul 10, 2024 | 70.20 | 70.90 | 70.20 | 70.82 | 684,379 | +0.35(+0.50%) |
Jul 09, 2024 | 69.78 | 70.99 | 69.45 | 70.47 | 531,596 | +0.64(+0.92%) |
Jul 08, 2024 | 70.20 | 70.58 | 69.83 | 69.83 | 610,596 | -0.11(-0.16%) |
Jul 05, 2024 | 71.31 | 71.51 | 69.70 | 69.94 | 1,348,437 | -1.82(-2.54%) |
Jul 03, 2024 | 71.51 | 72.39 | 71.11 | 71.76 | 371,159 | +0.53(+0.74%) |
Jul 02, 2024 | 71.08 | 71.47 | 70.71 | 71.23 | 768,326 | +0.12(+0.17%) |
Jul 01, 2024 | 71.56 | 71.95 | 70.79 | 71.11 | 638,204 | -0.04(-0.06%) |
Jun 28, 2024 | 71.46 | 71.79 | 70.82 | 71.15 | 1,130,428 | -0.17(-0.24%) |
Jun 27, 2024 | 71.57 | 71.72 | 70.87 | 71.32 | 570,469 | -0.58(-0.81%) |
Jun 26, 2024 | 73.23 | 73.58 | 71.71 | 71.90 | 679,127 | -1.66(-2.26%) |
Jun 25, 2024 | 74.16 | 74.47 | 73.20 | 73.56 | 586,495 | -0.68(-0.92%) |
Jun 24, 2024 | 73.04 | 74.78 | 72.70 | 74.24 | 761,490 | +1.39(+1.91%) |
Jun 21, 2024 | 73.14 | 73.23 | 72.46 | 72.85 | 1,753,081 | -0.05(-0.07%) |
Jun 20, 2024 | 72.08 | 73.06 | 71.83 | 72.90 | 756,258 | +0.65(+0.90%) |
Jun 18, 2024 | 71.45 | 72.72 | 71.45 | 72.25 | 842,664 | +0.59(+0.82%) |
Jun 17, 2024 | 70.48 | 71.67 | 70.24 | 71.66 | 690,615 | +0.94(+1.33%) |
Jun 14, 2024 | 70.50 | 70.88 | 69.96 | 70.72 | 513,689 | -0.48(-0.67%) |
Jun 13, 2024 | 72.16 | 72.31 | 70.75 | 71.20 | 686,475 | -1.25(-1.73%) |
Jun 12, 2024 | 73.49 | 73.79 | 72.07 | 72.45 | 693,856 | -0.14(-0.19%) |
Jun 11, 2024 | 73.26 | 73.79 | 72.06 | 72.59 | 614,860 | -1.05(-1.43%) |
Jun 10, 2024 | 73.44 | 74.14 | 72.75 | 73.64 | 740,913 | -0.62(-0.83%) |
Jun 07, 2024 | 74.79 | 75.15 | 73.86 | 74.26 | 660,298 | -0.64(-0.85%) |
Jun 06, 2024 | 75.21 | 75.67 | 74.54 | 74.90 | 796,307 | -0.41(-0.54%) |
Jun 05, 2024 | 75.42 | 75.58 | 74.64 | 75.31 | 764,595 | -0.11(-0.15%) |
Jun 04, 2024 | 75.72 | 76.75 | 75.32 | 75.42 | 1,039,015 | -0.79(-1.04%) |