Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 70.45 | 70.94 | 69.84 | 70.27 | 82,578 | -0.20(-0.28%) |
Aug 28, 2024 | 69.97 | 70.84 | 69.97 | 70.47 | 69,191 | -0.11(-0.16%) |
Aug 27, 2024 | 70.22 | 71.44 | 70.20 | 70.58 | 86,276 | +0.32(+0.46%) |
Aug 26, 2024 | 70.98 | 70.99 | 70.25 | 70.26 | 69,980 | -0.41(-0.58%) |
Aug 23, 2024 | 69.95 | 71.42 | 69.80 | 70.67 | 56,520 | +1.15(+1.65%) |
Aug 22, 2024 | 69.70 | 69.89 | 68.43 | 69.52 | 107,745 | -0.18(-0.26%) |
Aug 21, 2024 | 70.36 | 70.92 | 69.68 | 69.70 | 84,157 | +0.15(+0.22%) |
Aug 20, 2024 | 69.47 | 70.01 | 69.29 | 69.55 | 78,350 | -0.01(-0.01%) |
Aug 19, 2024 | 68.36 | 69.56 | 68.36 | 69.56 | 125,400 | +0.89(+1.30%) |
Aug 16, 2024 | 68.99 | 69.25 | 67.45 | 68.67 | 120,198 | -0.26(-0.38%) |
Aug 15, 2024 | 68.29 | 69.18 | 68.29 | 68.93 | 85,683 | +1.85(+2.76%) |
Aug 14, 2024 | 67.01 | 67.33 | 66.47 | 67.08 | 67,404 | -0.01(-0.01%) |
Aug 13, 2024 | 67.33 | 67.65 | 66.39 | 67.09 | 73,916 | -0.34(-0.50%) |
Aug 12, 2024 | 68.29 | 68.50 | 66.78 | 67.43 | 61,552 | -1.22(-1.78%) |
Aug 09, 2024 | 67.32 | 68.65 | 66.64 | 68.65 | 78,215 | +1.08(+1.60%) |
Aug 08, 2024 | 63.20 | 67.72 | 63.20 | 67.57 | 198,341 | +4.30(+6.80%) |
Aug 07, 2024 | 66.13 | 66.41 | 63.26 | 63.27 | 67,760 | -1.82(-2.80%) |
Aug 06, 2024 | 64.69 | 66.24 | 64.15 | 65.09 | 63,893 | +0.67(+1.04%) |
Aug 05, 2024 | 62.67 | 65.06 | 61.55 | 64.42 | 83,574 | -0.50(-0.77%) |
Aug 02, 2024 | 63.85 | 65.23 | 63.65 | 64.92 | 51,370 | -0.63(-0.96%) |
Aug 01, 2024 | 67.09 | 67.47 | 64.82 | 65.55 | 66,430 | -1.24(-1.86%) |
Jul 31, 2024 | 66.52 | 68.74 | 65.97 | 66.79 | 83,195 | +0.26(+0.39%) |
Jul 30, 2024 | 66.32 | 67.36 | 66.04 | 66.53 | 41,675 | +0.59(+0.89%) |
Jul 29, 2024 | 66.24 | 66.56 | 65.41 | 65.94 | 64,554 | +0.08(+0.12%) |
Jul 26, 2024 | 65.58 | 66.06 | 65.18 | 65.86 | 42,239 | +0.81(+1.25%) |
Jul 25, 2024 | 64.85 | 66.67 | 64.81 | 65.05 | 72,906 | +0.05(+0.08%) |
Jul 24, 2024 | 65.30 | 66.67 | 64.91 | 65.00 | 81,329 | -0.40(-0.61%) |
Jul 23, 2024 | 65.17 | 65.81 | 65.03 | 65.40 | 47,232 | -0.07(-0.11%) |
Jul 22, 2024 | 65.78 | 65.78 | 64.25 | 65.47 | 65,184 | +0.33(+0.51%) |
Jul 19, 2024 | 64.35 | 65.50 | 64.35 | 65.14 | 62,873 | -0.29(-0.44%) |
Jul 18, 2024 | 66.06 | 67.15 | 65.17 | 65.43 | 54,803 | -0.89(-1.34%) |
Jul 17, 2024 | 66.31 | 66.86 | 65.86 | 66.32 | 83,172 | -0.46(-0.69%) |
Jul 16, 2024 | 65.68 | 67.08 | 65.03 | 66.78 | 78,712 | +1.61(+2.47%) |
Jul 15, 2024 | 64.60 | 65.91 | 64.48 | 65.17 | 64,893 | +0.59(+0.91%) |
Jul 12, 2024 | 63.15 | 64.68 | 62.99 | 64.58 | 104,499 | +1.95(+3.11%) |
Jul 11, 2024 | 61.32 | 62.80 | 60.72 | 62.63 | 87,575 | +2.44(+4.05%) |
Jul 10, 2024 | 60.31 | 60.54 | 59.75 | 60.19 | 66,975 | +0.31(+0.52%) |
Jul 09, 2024 | 61.65 | 61.65 | 59.70 | 59.88 | 111,655 | -2.01(-3.25%) |
Jul 08, 2024 | 62.48 | 62.77 | 61.66 | 61.89 | 64,579 | -0.33(-0.53%) |
Jul 05, 2024 | 62.73 | 62.78 | 61.93 | 62.22 | 125,076 | -1.06(-1.68%) |
Jul 03, 2024 | 62.68 | 64.09 | 62.45 | 63.28 | 70,566 | +0.80(+1.28%) |
Jul 02, 2024 | 62.09 | 62.56 | 61.66 | 62.48 | 117,432 | +0.47(+0.76%) |
Jul 01, 2024 | 61.63 | 62.73 | 61.62 | 62.01 | 117,071 | +0.28(+0.45%) |
Jun 28, 2024 | 62.66 | 62.66 | 61.60 | 61.73 | 221,413 | -0.51(-0.82%) |
Jun 27, 2024 | 62.25 | 62.58 | 61.99 | 62.24 | 105,106 | +0.06(+0.10%) |
Jun 26, 2024 | 62.43 | 62.60 | 62.18 | 62.18 | 136,202 | -0.83(-1.32%) |
Jun 25, 2024 | 63.66 | 63.66 | 62.68 | 63.01 | 72,742 | -0.74(-1.16%) |
Jun 24, 2024 | 62.98 | 64.50 | 62.98 | 63.75 | 120,723 | +0.71(+1.13%) |
Jun 21, 2024 | 62.21 | 63.05 | 61.27 | 63.04 | 102,238 | +0.92(+1.48%) |
Jun 20, 2024 | 62.38 | 62.38 | 61.32 | 62.12 | 90,406 | -0.50(-0.80%) |
Jun 18, 2024 | 62.97 | 63.48 | 62.38 | 62.62 | 69,365 | -0.78(-1.23%) |
Jun 17, 2024 | 62.31 | 63.56 | 62.06 | 63.40 | 84,436 | +0.69(+1.10%) |
Jun 14, 2024 | 64.48 | 64.48 | 62.49 | 62.71 | 53,789 | -2.33(-3.58%) |
Jun 13, 2024 | 65.08 | 65.21 | 63.66 | 65.04 | 42,548 | +0.25(+0.39%) |
Jun 12, 2024 | 63.88 | 65.18 | 63.88 | 64.79 | 78,482 | +2.50(+4.01%) |
Jun 11, 2024 | 62.45 | 63.10 | 62.26 | 62.29 | 86,885 | -1.00(-1.58%) |
Jun 10, 2024 | 62.15 | 63.36 | 62.13 | 63.29 | 64,118 | +0.56(+0.89%) |
Jun 07, 2024 | 63.32 | 63.76 | 62.40 | 62.73 | 86,897 | -1.49(-2.32%) |
Jun 06, 2024 | 64.88 | 65.85 | 63.60 | 64.22 | 131,912 | -1.22(-1.86%) |
Jun 05, 2024 | 64.16 | 65.44 | 63.98 | 65.44 | 133,569 | +1.42(+2.22%) |
Jun 04, 2024 | 64.12 | 64.41 | 63.57 | 64.02 | 110,323 | -0.19(-0.30%) |