Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 68.64 | 69.95 | 68.32 | 68.40 | 380,875 | -0.57(-0.83%) |
Aug 27, 2024 | 69.12 | 69.45 | 68.74 | 68.97 | 218,937 | -0.39(-0.56%) |
Aug 26, 2024 | 71.25 | 71.34 | 69.19 | 69.36 | 389,954 | -1.40(-1.98%) |
Aug 23, 2024 | 68.57 | 71.32 | 68.57 | 70.76 | 372,264 | +2.50(+3.66%) |
Aug 22, 2024 | 70.00 | 70.76 | 68.00 | 68.26 | 260,469 | -1.74(-2.49%) |
Aug 21, 2024 | 69.70 | 70.45 | 69.56 | 70.00 | 367,219 | +1.04(+1.51%) |
Aug 20, 2024 | 71.66 | 72.00 | 68.74 | 68.96 | 387,110 | -2.73(-3.81%) |
Aug 19, 2024 | 70.12 | 71.72 | 70.12 | 71.69 | 269,231 | +1.48(+2.11%) |
Aug 16, 2024 | 70.30 | 71.59 | 70.06 | 70.21 | 265,479 | -0.69(-0.97%) |
Aug 15, 2024 | 70.17 | 71.29 | 69.74 | 70.90 | 321,348 | +2.50(+3.65%) |
Aug 14, 2024 | 69.62 | 69.71 | 68.34 | 68.40 | 328,028 | -0.60(-0.87%) |
Aug 13, 2024 | 69.12 | 69.92 | 68.51 | 69.00 | 720,162 | +0.86(+1.26%) |
Aug 12, 2024 | 69.63 | 70.00 | 67.42 | 68.14 | 456,439 | -1.34(-1.93%) |
Aug 09, 2024 | 69.70 | 70.63 | 69.08 | 69.48 | 453,787 | -0.69(-0.98%) |
Aug 08, 2024 | 68.12 | 70.26 | 67.64 | 70.17 | 363,239 | +3.00(+4.47%) |
Aug 07, 2024 | 69.00 | 69.95 | 66.84 | 67.17 | 506,788 | -0.52(-0.77%) |
Aug 06, 2024 | 65.52 | 68.58 | 65.13 | 67.69 | 560,794 | +1.91(+2.90%) |
Aug 05, 2024 | 61.52 | 66.20 | 61.52 | 65.78 | 700,328 | +0.77(+1.18%) |
Aug 02, 2024 | 69.33 | 69.91 | 64.04 | 65.01 | 638,932 | -7.70(-10.59%) |
Aug 01, 2024 | 75.28 | 75.79 | 71.05 | 72.71 | 746,022 | -2.62(-3.48%) |
Jul 31, 2024 | 74.41 | 76.84 | 73.61 | 75.33 | 547,188 | +1.76(+2.39%) |
Jul 30, 2024 | 67.39 | 74.55 | 67.03 | 73.57 | 821,420 | -1.39(-1.85%) |
Jul 29, 2024 | 74.75 | 76.56 | 73.74 | 74.96 | 470,633 | +0.63(+0.85%) |
Jul 26, 2024 | 74.47 | 75.35 | 73.59 | 74.33 | 265,739 | +1.08(+1.47%) |
Jul 25, 2024 | 72.79 | 74.61 | 71.81 | 73.25 | 446,711 | +0.93(+1.29%) |
Jul 24, 2024 | 72.91 | 73.92 | 72.13 | 72.32 | 282,819 | -0.90(-1.23%) |
Jul 23, 2024 | 72.70 | 73.90 | 72.60 | 73.22 | 309,762 | +0.47(+0.65%) |
Jul 22, 2024 | 71.24 | 72.98 | 70.28 | 72.75 | 356,919 | +2.21(+3.13%) |
Jul 19, 2024 | 71.91 | 71.91 | 69.90 | 70.54 | 283,237 | -1.10(-1.54%) |
Jul 18, 2024 | 72.91 | 73.66 | 71.11 | 71.64 | 313,259 | -0.93(-1.28%) |
Jul 17, 2024 | 73.05 | 74.38 | 72.47 | 72.57 | 369,531 | -1.42(-1.92%) |
Jul 16, 2024 | 72.21 | 74.14 | 71.67 | 73.99 | 314,452 | +2.47(+3.45%) |
Jul 15, 2024 | 71.21 | 72.73 | 71.09 | 71.52 | 418,716 | +0.71(+1.00%) |
Jul 12, 2024 | 70.90 | 71.45 | 70.32 | 70.81 | 324,367 | +0.56(+0.80%) |
Jul 11, 2024 | 68.96 | 70.57 | 67.86 | 70.25 | 461,109 | +2.56(+3.78%) |
Jul 10, 2024 | 66.12 | 67.78 | 66.06 | 67.69 | 201,215 | +2.10(+3.20%) |
Jul 09, 2024 | 66.46 | 66.74 | 65.52 | 65.59 | 174,775 | -0.94(-1.41%) |
Jul 08, 2024 | 65.71 | 66.76 | 65.50 | 66.53 | 201,549 | +1.50(+2.31%) |
Jul 05, 2024 | 66.09 | 66.22 | 64.97 | 65.03 | 172,448 | -1.21(-1.83%) |
Jul 03, 2024 | 66.00 | 66.48 | 65.73 | 66.24 | 116,059 | +0.60(+0.91%) |
Jul 02, 2024 | 65.36 | 66.08 | 65.30 | 65.64 | 220,315 | +0.36(+0.55%) |
Jul 01, 2024 | 66.23 | 66.42 | 64.75 | 65.28 | 314,317 | -0.97(-1.46%) |
Jun 28, 2024 | 66.21 | 66.56 | 65.40 | 66.25 | 835,424 | +0.81(+1.24%) |
Jun 27, 2024 | 66.03 | 66.03 | 64.49 | 65.44 | 374,124 | -0.54(-0.82%) |
Jun 26, 2024 | 66.01 | 66.20 | 65.42 | 65.98 | 307,178 | -0.48(-0.72%) |
Jun 25, 2024 | 66.23 | 66.72 | 65.70 | 66.46 | 201,965 | +0.39(+0.59%) |
Jun 24, 2024 | 67.03 | 67.26 | 66.07 | 66.07 | 292,009 | -0.97(-1.45%) |
Jun 21, 2024 | 66.42 | 67.12 | 66.06 | 67.04 | 939,308 | +0.57(+0.86%) |
Jun 20, 2024 | 67.25 | 67.65 | 66.12 | 66.47 | 248,157 | -1.13(-1.67%) |
Jun 18, 2024 | 67.83 | 68.50 | 67.17 | 67.60 | 328,946 | +0.04(+0.06%) |
Jun 17, 2024 | 66.10 | 67.61 | 66.02 | 67.56 | 204,310 | +1.40(+2.12%) |
Jun 14, 2024 | 66.95 | 67.03 | 66.08 | 66.16 | 412,900 | -1.66(-2.45%) |
Jun 13, 2024 | 67.52 | 68.32 | 67.10 | 67.82 | 503,171 | +0.17(+0.25%) |
Jun 12, 2024 | 68.00 | 68.60 | 67.31 | 67.65 | 646,808 | +1.51(+2.28%) |
Jun 11, 2024 | 65.92 | 66.26 | 65.61 | 66.14 | 261,786 | -0.20(-0.30%) |
Jun 10, 2024 | 64.95 | 66.36 | 64.24 | 66.34 | 293,965 | +0.59(+0.90%) |
Jun 07, 2024 | 65.50 | 66.19 | 65.50 | 65.75 | 318,684 | -0.12(-0.18%) |
Jun 06, 2024 | 66.60 | 66.90 | 65.78 | 65.87 | 221,229 | -1.13(-1.69%) |
Jun 05, 2024 | 66.22 | 67.20 | 65.36 | 67.00 | 196,307 | +1.30(+1.98%) |
Jun 04, 2024 | 66.57 | 66.57 | 65.11 | 65.70 | 252,184 | -1.18(-1.76%) |