Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 71.04 | 71.71 | 70.82 | 70.85 | 5,669 | -0.53(-0.74%) |
Aug 15, 2024 | 71.05 | 71.46 | 70.42 | 71.38 | 13,814 | +1.59(+2.28%) |
Aug 14, 2024 | 70.17 | 70.51 | 69.71 | 69.79 | 14,631 | -0.10(-0.14%) |
Aug 13, 2024 | 69.25 | 69.95 | 69.01 | 69.89 | 56,089 | +1.17(+1.70%) |
Aug 12, 2024 | 69.26 | 69.26 | 68.41 | 68.72 | 11,872 | -0.41(-0.59%) |
Aug 09, 2024 | 69.20 | 69.42 | 68.80 | 69.13 | 3,755 | +0.09(+0.13%) |
Aug 08, 2024 | 68.25 | 69.34 | 68.25 | 69.04 | 5,961 | +1.50(+2.22%) |
Aug 07, 2024 | 70.68 | 70.68 | 67.49 | 67.54 | 7,718 | -2.16(-3.10%) |
Aug 06, 2024 | 68.85 | 70.69 | 68.52 | 69.70 | 13,460 | +0.23(+0.33%) |
Aug 05, 2024 | 67.96 | 70.12 | 67.07 | 69.47 | 125,526 | -1.98(-2.77%) |
Aug 02, 2024 | 71.86 | 72.05 | 70.43 | 71.45 | 108,419 | -2.77(-3.73%) |
Aug 01, 2024 | 76.54 | 76.97 | 73.83 | 74.22 | 12,155 | -2.16(-2.83%) |
Jul 31, 2024 | 76.55 | 77.71 | 75.71 | 76.38 | 11,886 | +0.71(+0.94%) |
Jul 30, 2024 | 75.98 | 76.85 | 75.40 | 75.67 | 12,652 | -0.01(-0.01%) |
Jul 29, 2024 | 75.81 | 75.81 | 75.17 | 75.68 | 122,567 | +0.37(+0.49%) |
Jul 26, 2024 | 74.10 | 75.68 | 74.10 | 75.31 | 30,886 | +2.42(+3.32%) |
Jul 25, 2024 | 72.42 | 74.42 | 72.42 | 72.89 | 9,354 | +0.60(+0.83%) |
Jul 24, 2024 | 74.40 | 74.99 | 72.29 | 72.29 | 8,597 | -2.68(-3.57%) |
Jul 23, 2024 | 73.90 | 75.17 | 73.34 | 74.97 | 8,226 | +0.79(+1.06%) |
Jul 22, 2024 | 73.00 | 74.18 | 72.37 | 74.18 | 27,390 | +1.70(+2.35%) |
Jul 19, 2024 | 72.56 | 73.14 | 72.43 | 72.48 | 8,040 | -0.31(-0.43%) |
Jul 18, 2024 | 73.01 | 74.66 | 72.42 | 72.79 | 12,134 | -0.02(-0.03%) |
Jul 17, 2024 | 74.42 | 74.90 | 72.81 | 72.81 | 18,318 | -2.17(-2.89%) |
Jul 16, 2024 | 72.34 | 75.01 | 72.34 | 74.98 | 21,965 | +3.15(+4.39%) |
Jul 15, 2024 | 71.59 | 72.65 | 71.49 | 71.83 | 22,450 | +0.60(+0.84%) |
Jul 12, 2024 | 70.82 | 71.93 | 70.82 | 71.23 | 17,236 | +0.96(+1.37%) |
Jul 11, 2024 | 68.50 | 70.42 | 68.50 | 70.27 | 20,800 | +2.82(+4.18%) |
Jul 10, 2024 | 66.54 | 67.55 | 66.54 | 67.45 | 10,149 | +1.17(+1.76%) |
Jul 09, 2024 | 66.52 | 66.94 | 66.28 | 66.28 | 39,290 | -0.32(-0.48%) |
Jul 08, 2024 | 66.71 | 67.14 | 66.50 | 66.60 | 44,609 | +0.31(+0.47%) |
Jul 05, 2024 | 66.86 | 66.86 | 66.06 | 66.29 | 32,975 | -0.50(-0.75%) |
Jul 03, 2024 | 66.62 | 66.90 | 66.36 | 66.79 | 32,862 | +0.36(+0.54%) |
Jul 02, 2024 | 66.00 | 66.43 | 65.93 | 66.43 | 67,441 | +0.07(+0.11%) |
Jul 01, 2024 | 67.96 | 67.96 | 66.32 | 66.36 | 32,629 | -1.45(-2.14%) |
Jun 28, 2024 | 68.41 | 68.98 | 67.53 | 67.81 | 19,098 | -0.07(-0.10%) |
Jun 27, 2024 | 67.84 | 68.10 | 67.62 | 67.88 | 12,902 | +0.27(+0.40%) |
Jun 26, 2024 | 67.23 | 67.61 | 67.23 | 67.61 | 19,940 | +0.01(+0.01%) |
Jun 25, 2024 | 68.96 | 68.96 | 67.18 | 67.60 | 40,348 | -1.48(-2.14%) |
Jun 24, 2024 | 68.95 | 69.33 | 68.72 | 69.08 | 10,726 | +0.37(+0.54%) |
Jun 21, 2024 | 68.81 | 68.81 | 67.76 | 68.70 | 18,788 | -0.20(-0.29%) |
Jun 20, 2024 | 70.09 | 70.12 | 68.79 | 68.90 | 39,151 | -1.23(-1.76%) |
Jun 18, 2024 | 70.05 | 70.33 | 69.71 | 70.13 | 11,402 | +0.04(+0.06%) |
Jun 17, 2024 | 69.05 | 70.19 | 69.00 | 70.09 | 10,140 | +0.97(+1.40%) |
Jun 14, 2024 | 69.16 | 69.36 | 68.62 | 69.12 | 11,514 | -0.83(-1.19%) |
Jun 13, 2024 | 70.00 | 70.08 | 69.33 | 69.95 | 15,298 | -0.10(-0.14%) |
Jun 12, 2024 | 69.93 | 71.05 | 69.69 | 70.05 | 34,541 | +1.75(+2.56%) |
Jun 11, 2024 | 68.44 | 68.44 | 68.05 | 68.30 | 15,143 | -0.65(-0.94%) |
Jun 10, 2024 | 67.97 | 68.95 | 67.85 | 68.95 | 11,175 | +0.55(+0.80%) |
Jun 07, 2024 | 68.32 | 68.78 | 67.96 | 68.40 | 18,190 | -0.52(-0.75%) |
Jun 06, 2024 | 69.62 | 69.74 | 68.90 | 68.92 | 19,043 | -0.74(-1.06%) |
Jun 05, 2024 | 69.07 | 69.66 | 68.61 | 69.66 | 16,263 | +0.97(+1.41%) |
Jun 04, 2024 | 69.56 | 69.66 | 68.47 | 68.69 | 49,688 | -1.21(-1.73%) |