Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 70.85 | 71.04 | 70.52 | 70.74 | 768,611 | -0.04(-0.06%) |
Aug 21, 2024 | 70.53 | 70.98 | 70.40 | 70.78 | 712,741 | +0.34(+0.48%) |
Aug 20, 2024 | 70.74 | 70.97 | 70.06 | 70.44 | 575,488 | -0.07(-0.10%) |
Aug 19, 2024 | 69.71 | 70.59 | 69.71 | 70.51 | 584,563 | +0.74(+1.06%) |
Aug 16, 2024 | 69.86 | 70.21 | 69.50 | 69.77 | 697,498 | -0.24(-0.34%) |
Aug 15, 2024 | 70.31 | 70.86 | 69.88 | 70.01 | 1,735,002 | -0.25(-0.36%) |
Aug 14, 2024 | 69.83 | 70.64 | 69.75 | 70.26 | 726,592 | +0.37(+0.53%) |
Aug 13, 2024 | 70.12 | 70.25 | 69.28 | 69.89 | 944,145 | +0.13(+0.19%) |
Aug 12, 2024 | 70.07 | 70.07 | 69.32 | 69.76 | 692,848 | -0.65(-0.92%) |
Aug 09, 2024 | 70.06 | 70.49 | 69.72 | 70.41 | 785,757 | +0.52(+0.74%) |
Aug 08, 2024 | 69.08 | 70.31 | 69.08 | 69.89 | 898,430 | +0.28(+0.40%) |
Aug 07, 2024 | 70.06 | 70.91 | 69.50 | 69.61 | 1,195,330 | -0.18(-0.26%) |
Aug 06, 2024 | 68.06 | 70.63 | 68.00 | 69.79 | 1,130,758 | +1.38(+2.02%) |
Aug 05, 2024 | 69.27 | 70.49 | 68.18 | 68.41 | 1,792,215 | -1.88(-2.67%) |
Aug 02, 2024 | 70.00 | 71.30 | 68.92 | 70.29 | 1,997,808 | +1.73(+2.52%) |
Aug 01, 2024 | 67.70 | 68.60 | 67.61 | 68.56 | 1,366,613 | +1.22(+1.81%) |
Jul 31, 2024 | 67.86 | 68.46 | 67.22 | 67.34 | 1,429,901 | -1.05(-1.54%) |
Jul 30, 2024 | 66.54 | 68.68 | 66.25 | 68.39 | 1,192,219 | +2.15(+3.25%) |
Jul 29, 2024 | 65.38 | 66.46 | 65.15 | 66.24 | 876,132 | +0.88(+1.35%) |
Jul 26, 2024 | 64.63 | 65.64 | 63.94 | 65.36 | 702,631 | +1.20(+1.87%) |
Jul 25, 2024 | 65.27 | 65.69 | 63.96 | 64.16 | 1,337,328 | -0.63(-0.97%) |
Jul 24, 2024 | 66.44 | 66.65 | 64.59 | 64.79 | 1,376,372 | -1.63(-2.45%) |
Jul 23, 2024 | 66.89 | 66.98 | 66.35 | 66.42 | 976,760 | -0.40(-0.60%) |
Jul 22, 2024 | 66.12 | 66.86 | 65.50 | 66.82 | 601,617 | +0.72(+1.09%) |
Jul 19, 2024 | 66.36 | 66.36 | 65.78 | 66.10 | 565,713 | -0.09(-0.14%) |
Jul 18, 2024 | 66.05 | 66.89 | 65.89 | 66.19 | 748,011 | -0.17(-0.26%) |
Jul 17, 2024 | 65.13 | 66.45 | 65.13 | 66.36 | 920,538 | +1.23(+1.89%) |
Jul 16, 2024 | 64.50 | 65.29 | 64.22 | 65.13 | 672,742 | +0.94(+1.46%) |
Jul 15, 2024 | 64.05 | 64.52 | 63.81 | 64.19 | 693,338 | +0.14(+0.22%) |
Jul 12, 2024 | 63.52 | 64.59 | 63.29 | 64.05 | 1,147,343 | +0.83(+1.31%) |
Jul 11, 2024 | 63.00 | 63.70 | 62.92 | 63.22 | 1,304,970 | +0.92(+1.48%) |
Jul 10, 2024 | 62.31 | 62.46 | 61.93 | 62.30 | 1,197,991 | +0.22(+0.35%) |
Jul 09, 2024 | 62.12 | 62.24 | 61.63 | 62.08 | 971,905 | +0.34(+0.55%) |
Jul 08, 2024 | 61.92 | 62.25 | 61.34 | 61.74 | 740,643 | -0.21(-0.34%) |
Jul 05, 2024 | 61.76 | 62.08 | 61.39 | 61.95 | 649,654 | +0.31(+0.50%) |
Jul 03, 2024 | 62.42 | 62.61 | 61.64 | 61.64 | 431,274 | -0.36(-0.58%) |
Jul 02, 2024 | 62.18 | 62.26 | 61.71 | 62.00 | 1,258,197 | +0.14(+0.23%) |
Jul 01, 2024 | 61.94 | 62.12 | 61.34 | 61.86 | 918,684 | -0.34(-0.55%) |
Jun 28, 2024 | 62.26 | 62.57 | 61.60 | 62.20 | 1,660,719 | +0.19(+0.31%) |
Jun 27, 2024 | 61.40 | 62.09 | 61.20 | 62.01 | 853,595 | +0.60(+0.98%) |
Jun 26, 2024 | 60.90 | 61.56 | 60.64 | 61.41 | 1,118,907 | +0.10(+0.16%) |
Jun 25, 2024 | 62.38 | 62.38 | 61.08 | 61.31 | 614,201 | -0.95(-1.53%) |
Jun 24, 2024 | 62.15 | 62.79 | 62.01 | 62.26 | 1,986,056 | +0.12(+0.19%) |
Jun 21, 2024 | 61.78 | 62.22 | 61.58 | 62.14 | 1,742,537 | +0.47(+0.76%) |
Jun 20, 2024 | 61.16 | 61.80 | 60.81 | 61.67 | 948,217 | +0.51(+0.83%) |
Jun 18, 2024 | 61.58 | 61.72 | 60.93 | 61.16 | 619,776 | -0.27(-0.44%) |
Jun 17, 2024 | 61.34 | 61.61 | 61.00 | 61.43 | 842,418 | -0.34(-0.55%) |
Jun 14, 2024 | 61.40 | 61.96 | 61.12 | 61.77 | 1,346,434 | +0.15(+0.24%) |
Jun 13, 2024 | 60.53 | 62.02 | 60.33 | 61.62 | 1,351,168 | +1.01(+1.67%) |
Jun 12, 2024 | 61.14 | 61.86 | 60.46 | 60.61 | 1,136,761 | +0.68(+1.13%) |
Jun 11, 2024 | 59.68 | 60.49 | 59.48 | 59.93 | 1,307,604 | -0.16(-0.26%) |
Jun 10, 2024 | 60.20 | 60.63 | 59.34 | 60.09 | 969,175 | -0.47(-0.78%) |
Jun 07, 2024 | 60.17 | 60.72 | 60.08 | 60.56 | 947,002 | -0.24(-0.39%) |
Jun 06, 2024 | 60.19 | 61.08 | 60.19 | 60.80 | 678,516 | +0.22(+0.36%) |
Jun 05, 2024 | 60.81 | 60.94 | 60.27 | 60.58 | 646,227 | -0.30(-0.49%) |
Jun 04, 2024 | 61.10 | 61.45 | 60.83 | 60.88 | 763,628 | -0.38(-0.61%) |