Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 72.44 | 73.27 | 72.36 | 72.90 | 1,004,851 | +0.46(+0.64%) |
Aug 22, 2024 | 72.81 | 72.81 | 72.14 | 72.44 | 518,597 | -0.31(-0.43%) |
Aug 21, 2024 | 72.41 | 72.78 | 72.05 | 72.75 | 611,715 | +0.58(+0.80%) |
Aug 20, 2024 | 72.40 | 72.50 | 71.88 | 72.17 | 767,844 | -0.13(-0.18%) |
Aug 19, 2024 | 71.54 | 72.42 | 71.54 | 72.30 | 908,261 | +0.92(+1.29%) |
Aug 16, 2024 | 71.80 | 71.92 | 71.08 | 71.38 | 1,093,040 | -0.27(-0.38%) |
Aug 15, 2024 | 71.96 | 72.11 | 71.22 | 71.65 | 1,054,841 | -0.35(-0.49%) |
Aug 14, 2024 | 71.97 | 72.60 | 71.53 | 72.00 | 1,059,168 | +0.16(+0.22%) |
Aug 13, 2024 | 72.30 | 72.30 | 71.60 | 71.84 | 1,520,309 | -0.02(-0.03%) |
Aug 12, 2024 | 72.02 | 72.29 | 71.12 | 71.86 | 698,173 | -0.24(-0.33%) |
Aug 09, 2024 | 71.85 | 72.11 | 71.29 | 72.10 | 618,334 | +0.52(+0.73%) |
Aug 08, 2024 | 71.53 | 72.15 | 71.07 | 71.58 | 910,872 | -0.18(-0.25%) |
Aug 07, 2024 | 72.24 | 72.69 | 71.41 | 71.76 | 1,150,411 | -0.48(-0.66%) |
Aug 06, 2024 | 70.98 | 73.20 | 70.68 | 72.24 | 2,190,627 | +1.17(+1.65%) |
Aug 05, 2024 | 69.31 | 72.22 | 69.02 | 71.07 | 2,650,123 | -0.40(-0.56%) |
Aug 02, 2024 | 70.84 | 72.03 | 70.50 | 71.47 | 1,615,144 | +0.68(+0.96%) |
Aug 01, 2024 | 69.59 | 70.91 | 69.36 | 70.79 | 1,519,131 | +1.82(+2.64%) |
Jul 31, 2024 | 69.18 | 69.70 | 68.90 | 68.97 | 1,074,150 | -0.73(-1.05%) |
Jul 30, 2024 | 69.07 | 69.81 | 68.85 | 69.70 | 1,429,134 | +0.63(+0.91%) |
Jul 29, 2024 | 68.88 | 69.24 | 68.39 | 69.07 | 1,043,607 | +0.34(+0.49%) |
Jul 26, 2024 | 68.27 | 69.12 | 67.98 | 68.73 | 828,177 | +0.83(+1.22%) |
Jul 25, 2024 | 68.00 | 68.97 | 67.75 | 67.90 | 1,074,822 | +0.05(+0.07%) |
Jul 24, 2024 | 66.89 | 68.80 | 66.80 | 67.85 | 2,127,027 | +1.16(+1.74%) |
Jul 23, 2024 | 66.21 | 66.89 | 65.98 | 66.69 | 969,335 | +0.38(+0.57%) |
Jul 22, 2024 | 66.68 | 67.12 | 66.15 | 66.31 | 863,566 | -0.37(-0.55%) |
Jul 19, 2024 | 66.61 | 66.80 | 66.12 | 66.68 | 541,014 | +0.19(+0.29%) |
Jul 18, 2024 | 67.17 | 68.08 | 66.30 | 66.49 | 947,818 | -0.84(-1.25%) |
Jul 17, 2024 | 65.66 | 67.41 | 65.60 | 67.33 | 824,305 | +1.72(+2.62%) |
Jul 16, 2024 | 65.73 | 65.94 | 65.50 | 65.61 | 579,419 | +0.29(+0.44%) |
Jul 15, 2024 | 64.25 | 65.47 | 64.10 | 65.32 | 1,109,980 | +1.16(+1.81%) |
Jul 12, 2024 | 64.12 | 64.52 | 63.87 | 64.16 | 783,295 | +0.40(+0.63%) |
Jul 11, 2024 | 62.90 | 64.11 | 62.70 | 63.76 | 1,236,361 | +1.69(+2.72%) |
Jul 10, 2024 | 61.78 | 62.13 | 61.42 | 62.07 | 676,138 | +0.60(+0.98%) |
Jul 09, 2024 | 61.91 | 62.06 | 61.34 | 61.47 | 761,995 | -0.50(-0.81%) |
Jul 08, 2024 | 62.50 | 62.60 | 61.95 | 61.97 | 1,252,531 | -0.47(-0.75%) |
Jul 05, 2024 | 61.91 | 62.50 | 61.61 | 62.44 | 512,067 | +0.54(+0.87%) |
Jul 03, 2024 | 61.84 | 62.15 | 61.72 | 61.90 | 220,231 | +0.07(+0.11%) |
Jul 02, 2024 | 61.91 | 61.99 | 61.56 | 61.83 | 390,590 | +0.16(+0.26%) |
Jul 01, 2024 | 61.72 | 62.08 | 61.03 | 61.67 | 840,145 | -0.27(-0.44%) |
Jun 28, 2024 | 61.76 | 62.00 | 61.30 | 61.94 | 1,108,266 | +0.54(+0.88%) |
Jun 27, 2024 | 60.94 | 61.40 | 60.57 | 61.40 | 706,334 | +0.57(+0.93%) |
Jun 26, 2024 | 60.30 | 60.94 | 60.17 | 60.83 | 561,153 | +0.25(+0.41%) |
Jun 25, 2024 | 61.53 | 61.56 | 60.53 | 60.58 | 508,047 | -0.94(-1.52%) |
Jun 24, 2024 | 61.19 | 61.88 | 61.07 | 61.52 | 665,406 | +0.27(+0.44%) |
Jun 21, 2024 | 61.08 | 61.37 | 60.78 | 61.25 | 1,216,573 | +0.28(+0.46%) |
Jun 20, 2024 | 61.23 | 61.40 | 60.77 | 60.97 | 919,610 | -0.41(-0.67%) |
Jun 18, 2024 | 61.33 | 61.85 | 61.04 | 61.38 | 592,892 | +0.24(+0.39%) |
Jun 17, 2024 | 60.82 | 61.70 | 60.53 | 61.14 | 818,450 | +0.12(+0.20%) |
Jun 14, 2024 | 60.42 | 61.15 | 60.42 | 61.02 | 597,067 | +0.35(+0.57%) |
Jun 13, 2024 | 59.94 | 60.89 | 59.94 | 60.67 | 530,118 | +0.70(+1.16%) |
Jun 12, 2024 | 61.12 | 61.29 | 59.81 | 59.98 | 986,876 | +0.04(+0.07%) |
Jun 11, 2024 | 59.68 | 60.32 | 59.42 | 59.94 | 743,890 | +0.07(+0.12%) |
Jun 10, 2024 | 60.53 | 60.70 | 59.58 | 59.87 | 936,287 | -1.04(-1.70%) |
Jun 07, 2024 | 60.87 | 61.30 | 60.81 | 60.90 | 680,100 | -0.80(-1.29%) |
Jun 06, 2024 | 61.13 | 61.73 | 61.00 | 61.70 | 512,344 | +0.36(+0.58%) |
Jun 05, 2024 | 61.05 | 61.37 | 60.43 | 61.34 | 622,266 | +0.15(+0.24%) |
Jun 04, 2024 | 60.78 | 61.58 | 60.69 | 61.19 | 754,009 | +0.47(+0.77%) |