Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 73.68 | 74.98 | 73.21 | 74.58 | 219,726 | +0.77(+1.04%) |
Aug 15, 2024 | 75.05 | 75.15 | 73.10 | 73.81 | 461,504 | -0.32(-0.43%) |
Aug 14, 2024 | 73.37 | 74.47 | 73.04 | 74.13 | 203,968 | +1.22(+1.67%) |
Aug 13, 2024 | 72.22 | 72.92 | 72.00 | 72.91 | 213,768 | +1.24(+1.73%) |
Aug 12, 2024 | 71.55 | 72.37 | 71.10 | 71.67 | 336,012 | +0.57(+0.80%) |
Aug 09, 2024 | 71.37 | 71.80 | 70.89 | 71.10 | 148,840 | -0.08(-0.11%) |
Aug 08, 2024 | 71.12 | 71.59 | 70.24 | 71.18 | 129,017 | +0.56(+0.79%) |
Aug 07, 2024 | 70.74 | 71.06 | 70.30 | 70.62 | 111,403 | +0.59(+0.84%) |
Aug 06, 2024 | 67.88 | 70.32 | 67.88 | 70.03 | 70,048 | +1.91(+2.80%) |
Aug 05, 2024 | 69.18 | 69.44 | 67.92 | 68.12 | 81,752 | -2.32(-3.29%) |
Aug 02, 2024 | 69.55 | 70.98 | 69.55 | 70.44 | 63,383 | -0.08(-0.11%) |
Aug 01, 2024 | 70.14 | 71.02 | 69.37 | 70.52 | 86,170 | +0.69(+0.99%) |
Jul 31, 2024 | 69.49 | 71.50 | 68.01 | 69.83 | 268,838 | +0.81(+1.17%) |
Jul 30, 2024 | 70.16 | 70.16 | 67.18 | 69.02 | 178,751 | -0.58(-0.83%) |
Jul 29, 2024 | 70.60 | 70.60 | 68.85 | 69.60 | 137,637 | -0.78(-1.11%) |
Jul 26, 2024 | 69.80 | 70.67 | 68.91 | 70.38 | 123,738 | +1.26(+1.82%) |
Jul 25, 2024 | 69.73 | 70.53 | 68.90 | 69.12 | 116,380 | -0.30(-0.43%) |
Jul 24, 2024 | 70.89 | 71.02 | 69.23 | 69.42 | 131,330 | -1.46(-2.06%) |
Jul 23, 2024 | 71.01 | 71.30 | 69.95 | 70.88 | 215,027 | +0.26(+0.37%) |
Jul 22, 2024 | 69.37 | 70.97 | 69.37 | 70.62 | 311,140 | +1.21(+1.74%) |
Jul 19, 2024 | 69.96 | 70.14 | 69.32 | 69.41 | 94,569 | -0.39(-0.56%) |
Jul 18, 2024 | 70.25 | 71.07 | 69.50 | 69.80 | 221,804 | -0.93(-1.31%) |
Jul 17, 2024 | 70.01 | 71.15 | 69.40 | 70.73 | 220,343 | -0.03(-0.04%) |
Jul 16, 2024 | 69.57 | 70.86 | 68.47 | 70.76 | 136,240 | +1.93(+2.80%) |
Jul 15, 2024 | 70.41 | 70.56 | 68.80 | 68.83 | 94,284 | -0.80(-1.15%) |
Jul 12, 2024 | 70.51 | 70.75 | 69.52 | 69.63 | 70,154 | -0.30(-0.43%) |
Jul 11, 2024 | 70.00 | 70.20 | 68.89 | 69.93 | 157,025 | +0.93(+1.35%) |
Jul 10, 2024 | 69.24 | 69.24 | 68.55 | 69.00 | 104,886 | +0.29(+0.42%) |
Jul 09, 2024 | 68.33 | 69.22 | 68.11 | 68.71 | 68,773 | +0.22(+0.32%) |
Jul 08, 2024 | 68.18 | 68.80 | 67.89 | 68.49 | 76,813 | +0.47(+0.69%) |
Jul 05, 2024 | 67.58 | 68.11 | 67.21 | 68.02 | 69,775 | +0.13(+0.19%) |
Jul 03, 2024 | 68.67 | 68.67 | 67.29 | 67.89 | 64,617 | -0.78(-1.14%) |
Jul 02, 2024 | 67.32 | 68.82 | 67.20 | 68.67 | 67,907 | +1.63(+2.43%) |
Jul 01, 2024 | 67.60 | 67.73 | 66.00 | 67.04 | 67,036 | -0.59(-0.87%) |
Jun 28, 2024 | 68.00 | 68.05 | 67.00 | 67.63 | 194,620 | +0.32(+0.48%) |
Jun 27, 2024 | 67.20 | 67.67 | 66.66 | 67.31 | 94,323 | +0.40(+0.59%) |
Jun 26, 2024 | 66.53 | 67.20 | 66.31 | 66.91 | 71,319 | +0.18(+0.27%) |
Jun 25, 2024 | 67.29 | 68.57 | 66.18 | 66.74 | 80,618 | -0.91(-1.35%) |
Jun 24, 2024 | 66.75 | 68.14 | 66.75 | 67.65 | 112,329 | +1.30(+1.95%) |
Jun 21, 2024 | 67.65 | 67.65 | 65.17 | 66.35 | 357,057 | -1.06(-1.57%) |
Jun 20, 2024 | 66.81 | 67.98 | 66.41 | 67.41 | 132,179 | +0.07(+0.10%) |
Jun 18, 2024 | 66.86 | 67.59 | 66.20 | 67.34 | 47,453 | +0.74(+1.11%) |
Jun 17, 2024 | 66.31 | 66.77 | 66.05 | 66.60 | 77,261 | -0.30(-0.44%) |
Jun 14, 2024 | 65.55 | 66.96 | 65.55 | 66.89 | 67,031 | +0.71(+1.08%) |
Jun 13, 2024 | 65.89 | 66.86 | 65.89 | 66.18 | 56,476 | -0.06(-0.09%) |
Jun 12, 2024 | 67.32 | 68.31 | 66.21 | 66.24 | 60,599 | +0.41(+0.62%) |
Jun 11, 2024 | 66.07 | 66.40 | 65.65 | 65.84 | 70,075 | -0.81(-1.22%) |
Jun 10, 2024 | 66.64 | 67.16 | 65.97 | 66.65 | 55,728 | -0.69(-1.03%) |
Jun 07, 2024 | 67.36 | 67.65 | 66.86 | 67.34 | 95,733 | -0.79(-1.16%) |
Jun 06, 2024 | 67.52 | 68.39 | 67.52 | 68.13 | 36,158 | -0.02(-0.03%) |
Jun 05, 2024 | 68.81 | 68.81 | 67.37 | 68.15 | 40,052 | -0.07(-0.10%) |
Jun 04, 2024 | 67.33 | 68.82 | 67.33 | 68.22 | 77,164 | +0.97(+1.44%) |