Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 70.44 | 71.18 | 70.44 | 71.18 | 1,987 | +0.77(+1.09%) |
Aug 16, 2024 | 70.79 | 70.79 | 69.29 | 70.41 | 2,448 | +0.79(+1.14%) |
Aug 15, 2024 | 69.11 | 69.62 | 68.63 | 69.62 | 3,578 | -0.29(-0.42%) |
Aug 14, 2024 | 70.07 | 70.48 | 68.88 | 69.92 | 8,667 | +0.15(+0.21%) |
Aug 13, 2024 | 69.99 | 69.99 | 69.29 | 69.77 | 7,863 | +0.87(+1.26%) |
Aug 12, 2024 | 68.45 | 68.90 | 68.45 | 68.90 | 5,246 | +0.04(+0.06%) |
Aug 09, 2024 | 67.10 | 68.86 | 66.65 | 68.86 | 3,226 | +0.65(+0.95%) |
Aug 08, 2024 | 67.86 | 69.00 | 67.34 | 68.21 | 5,676 | -0.15(-0.21%) |
Aug 07, 2024 | 68.03 | 69.61 | 68.03 | 68.36 | 12,734 | +0.55(+0.80%) |
Aug 06, 2024 | 67.04 | 69.00 | 67.00 | 67.81 | 8,915 | +1.16(+1.74%) |
Aug 05, 2024 | 70.69 | 70.69 | 66.31 | 66.65 | 14,346 | -3.53(-5.03%) |
Aug 02, 2024 | 71.58 | 72.58 | 68.38 | 70.18 | 10,432 | +0.18(+0.26%) |
Aug 01, 2024 | 68.25 | 70.07 | 68.17 | 70.00 | 53,347 | +2.37(+3.50%) |
Jul 31, 2024 | 67.50 | 67.75 | 66.54 | 67.63 | 5,886 | +1.72(+2.61%) |
Jul 30, 2024 | 65.13 | 65.91 | 64.93 | 65.91 | 2,124 | +0.72(+1.10%) |
Jul 29, 2024 | 65.01 | 65.58 | 64.25 | 65.20 | 6,352 | +0.67(+1.04%) |
Jul 26, 2024 | 64.48 | 64.84 | 63.96 | 64.52 | 5,143 | +0.96(+1.51%) |
Jul 25, 2024 | 65.34 | 65.60 | 63.20 | 63.56 | 14,220 | -0.95(-1.47%) |
Jul 24, 2024 | 63.78 | 64.79 | 63.23 | 64.51 | 1,909 | +1.46(+2.31%) |
Jul 23, 2024 | 63.57 | 63.80 | 63.05 | 63.05 | 1,179 | -0.90(-1.41%) |
Jul 22, 2024 | 63.56 | 63.96 | 63.56 | 63.96 | 645 | +1.17(+1.87%) |
Jul 19, 2024 | 62.75 | 62.78 | 62.32 | 62.78 | 880 | +0.02(+0.03%) |
Jul 18, 2024 | 62.24 | 62.97 | 62.24 | 62.77 | 4,902 | -0.17(-0.28%) |
Jul 17, 2024 | 63.21 | 64.27 | 62.83 | 62.94 | 2,513 | +0.10(+0.16%) |
Jul 16, 2024 | 62.42 | 62.84 | 62.42 | 62.84 | 1,659 | +1.03(+1.66%) |
Jul 15, 2024 | 63.36 | 63.36 | 61.70 | 61.81 | 3,842 | -3.26(-5.01%) |
Jul 12, 2024 | 64.15 | 65.73 | 64.15 | 65.07 | 7,226 | +0.95(+1.48%) |
Jul 11, 2024 | 62.60 | 64.24 | 62.60 | 64.12 | 7,898 | +2.41(+3.91%) |
Jul 10, 2024 | 60.70 | 61.73 | 60.38 | 61.71 | 19,450 | +0.94(+1.55%) |
Jul 09, 2024 | 60.73 | 60.84 | 60.55 | 60.77 | 1,401 | +0.34(+0.56%) |
Jul 08, 2024 | 60.42 | 60.80 | 60.02 | 60.43 | 11,384 | +0.05(+0.09%) |
Jul 05, 2024 | 60.14 | 60.47 | 60.00 | 60.38 | 2,940 | +0.24(+0.40%) |
Jul 03, 2024 | 59.82 | 60.72 | 59.82 | 60.13 | 676 | +0.75(+1.27%) |
Jul 02, 2024 | 59.36 | 59.38 | 59.13 | 59.38 | 8,112 | +0.47(+0.80%) |
Jul 01, 2024 | 60.84 | 61.05 | 58.90 | 58.91 | 4,544 | -0.76(-1.27%) |
Jun 28, 2024 | 60.58 | 60.58 | 59.26 | 59.66 | 1,429 | -1.42(-2.32%) |
Jun 27, 2024 | 60.47 | 61.08 | 60.47 | 61.08 | 577 | +0.04(+0.06%) |
Jun 26, 2024 | 60.53 | 61.04 | 60.53 | 61.04 | 1,204 | -0.29(-0.48%) |
Jun 25, 2024 | 62.93 | 62.93 | 61.12 | 61.34 | 3,552 | -1.49(-2.38%) |
Jun 24, 2024 | 61.57 | 62.84 | 61.57 | 62.83 | 5,705 | +1.72(+2.82%) |
Jun 21, 2024 | 61.13 | 61.13 | 61.11 | 61.11 | 1,208 | -0.81(-1.31%) |
Jun 20, 2024 | 60.58 | 61.94 | 60.58 | 61.93 | 1,408 | +1.23(+2.02%) |
Jun 18, 2024 | 60.23 | 60.70 | 59.88 | 60.70 | 2,817 | -0.08(-0.13%) |
Jun 17, 2024 | 61.57 | 61.57 | 60.73 | 60.78 | 5,152 | -1.23(-1.98%) |
Jun 14, 2024 | 61.80 | 62.00 | 61.78 | 62.00 | 2,733 | -0.49(-0.78%) |
Jun 13, 2024 | 61.83 | 62.70 | 61.82 | 62.49 | 1,289 | +0.22(+0.35%) |
Jun 12, 2024 | 62.09 | 62.70 | 62.09 | 62.27 | 2,635 | -0.74(-1.17%) |
Jun 11, 2024 | 62.28 | 63.08 | 62.28 | 63.01 | 2,601 | -0.71(-1.12%) |
Jun 10, 2024 | 62.61 | 63.72 | 61.99 | 63.72 | 2,084 | +1.45(+2.32%) |
Jun 07, 2024 | 62.18 | 63.15 | 62.18 | 62.27 | 1,879 | -1.30(-2.04%) |
Jun 06, 2024 | 64.67 | 64.67 | 63.53 | 63.57 | 3,268 | -1.42(-2.18%) |
Jun 05, 2024 | 65.20 | 65.46 | 64.94 | 64.99 | 2,760 | -0.80(-1.21%) |
Jun 04, 2024 | 65.22 | 66.15 | 64.51 | 65.78 | 6,008 | +0.15(+0.23%) |