Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 68.95 | 69.28 | 68.53 | 69.28 | 3,906 | +0.66(+0.96%) |
Aug 29, 2024 | 69.02 | 69.23 | 68.60 | 68.62 | 3,274 | -0.08(-0.12%) |
Aug 28, 2024 | 68.96 | 68.96 | 68.28 | 68.70 | 7,069 | -0.33(-0.48%) |
Aug 27, 2024 | 69.14 | 69.14 | 69.02 | 69.03 | 1,874 | +0.04(+0.06%) |
Aug 26, 2024 | 69.13 | 69.14 | 68.87 | 68.99 | 7,546 | -0.24(-0.34%) |
Aug 23, 2024 | 69.08 | 69.29 | 68.74 | 69.23 | 12,588 | +0.87(+1.27%) |
Aug 22, 2024 | 69.02 | 69.02 | 68.36 | 68.36 | 2,584 | -0.69(-1.00%) |
Aug 21, 2024 | 69.07 | 69.07 | 68.89 | 69.05 | 3,263 | +0.28(+0.41%) |
Aug 20, 2024 | 68.76 | 68.85 | 68.61 | 68.77 | 14,861 | -0.01(-0.02%) |
Aug 19, 2024 | 68.39 | 68.78 | 68.37 | 68.78 | 8,253 | +0.62(+0.91%) |
Aug 16, 2024 | 67.78 | 68.22 | 67.78 | 68.16 | 2,978 | +0.10(+0.15%) |
Aug 15, 2024 | 67.75 | 68.06 | 67.62 | 68.06 | 7,292 | +1.10(+1.64%) |
Aug 14, 2024 | 66.70 | 66.96 | 66.57 | 66.96 | 9,729 | +0.28(+0.42%) |
Aug 13, 2024 | 66.15 | 66.68 | 66.03 | 66.68 | 3,174 | +1.19(+1.81%) |
Aug 12, 2024 | 65.64 | 65.91 | 65.43 | 65.49 | 6,572 | -0.11(-0.16%) |
Aug 09, 2024 | 65.29 | 65.72 | 65.29 | 65.60 | 3,758 | +0.23(+0.35%) |
Aug 08, 2024 | 64.92 | 65.37 | 64.92 | 65.37 | 12,014 | +1.58(+2.48%) |
Aug 07, 2024 | 65.38 | 65.38 | 63.79 | 63.79 | 6,341 | -0.55(-0.85%) |
Aug 06, 2024 | 64.19 | 65.07 | 64.19 | 64.34 | 5,280 | +0.70(+1.10%) |
Aug 05, 2024 | 62.70 | 64.03 | 62.70 | 63.64 | 3,294 | -1.94(-2.96%) |
Aug 02, 2024 | 65.33 | 65.59 | 65.18 | 65.58 | 2,674 | -1.22(-1.83%) |
Aug 01, 2024 | 67.51 | 67.51 | 66.66 | 66.80 | 2,213 | -0.96(-1.41%) |
Jul 31, 2024 | 67.75 | 68.13 | 67.73 | 67.76 | 6,191 | +1.07(+1.60%) |
Jul 30, 2024 | 67.01 | 67.04 | 66.40 | 66.69 | 6,145 | -0.33(-0.49%) |
Jul 29, 2024 | 67.19 | 67.23 | 66.87 | 67.02 | 7,380 | +0.11(+0.16%) |
Jul 26, 2024 | 66.78 | 67.09 | 66.76 | 66.91 | 7,539 | +0.43(+0.65%) |
Jul 25, 2024 | 66.51 | 67.59 | 66.48 | 66.48 | 11,316 | -0.35(-0.53%) |
Jul 24, 2024 | 67.47 | 67.47 | 66.84 | 66.84 | 3,604 | -1.59(-2.32%) |
Jul 23, 2024 | 68.60 | 68.72 | 68.43 | 68.43 | 3,478 | -0.22(-0.32%) |
Jul 22, 2024 | 68.49 | 68.67 | 68.27 | 68.64 | 3,051 | +0.79(+1.16%) |
Jul 19, 2024 | 68.18 | 68.33 | 67.86 | 67.86 | 9,652 | -0.51(-0.74%) |
Jul 18, 2024 | 68.95 | 68.95 | 68.36 | 68.37 | 4,749 | -0.68(-0.99%) |
Jul 17, 2024 | 69.23 | 69.29 | 69.01 | 69.05 | 7,280 | -1.02(-1.45%) |
Jul 16, 2024 | 69.93 | 70.07 | 69.87 | 70.07 | 4,296 | +0.54(+0.77%) |
Jul 15, 2024 | 69.89 | 69.95 | 69.52 | 69.53 | 6,182 | +0.09(+0.13%) |
Jul 12, 2024 | 69.44 | 69.79 | 69.44 | 69.44 | 14,072 | +0.30(+0.43%) |
Jul 11, 2024 | 69.60 | 69.60 | 68.99 | 69.14 | 6,032 | -0.35(-0.51%) |
Jul 10, 2024 | 68.97 | 69.49 | 68.93 | 69.49 | 6,965 | +0.70(+1.02%) |
Jul 09, 2024 | 68.91 | 68.91 | 68.77 | 68.79 | 8,794 | +0.01(+0.01%) |
Jul 08, 2024 | 68.74 | 68.80 | 68.64 | 68.78 | 5,919 | +0.16(+0.23%) |
Jul 05, 2024 | 68.34 | 68.62 | 68.33 | 68.62 | 4,564 | +0.45(+0.66%) |
Jul 03, 2024 | 67.99 | 68.21 | 67.99 | 68.17 | 3,045 | +0.23(+0.34%) |
Jul 02, 2024 | 67.42 | 67.94 | 67.42 | 67.94 | 1,221 | +0.40(+0.59%) |
Jul 01, 2024 | 67.21 | 67.54 | 67.21 | 67.54 | 1,340 | +0.12(+0.18%) |
Jun 28, 2024 | 68.07 | 68.09 | 67.42 | 67.42 | 3,681 | -0.19(-0.29%) |
Jun 27, 2024 | 67.65 | 67.80 | 67.54 | 67.61 | 2,502 | -0.04(-0.07%) |
Jun 26, 2024 | 67.35 | 67.66 | 67.35 | 67.66 | 2,225 | +0.05(+0.07%) |
Jun 25, 2024 | 67.43 | 67.61 | 67.43 | 67.61 | 7,800 | +0.27(+0.40%) |
Jun 24, 2024 | 67.45 | 67.70 | 67.34 | 67.34 | 6,980 | -0.08(-0.12%) |
Jun 21, 2024 | 67.40 | 67.48 | 67.35 | 67.42 | 9,114 | -0.06(-0.08%) |
Jun 20, 2024 | 67.75 | 67.75 | 67.48 | 67.48 | 1,989 | -0.09(-0.13%) |
Jun 18, 2024 | 67.35 | 67.56 | 67.35 | 67.56 | 3,290 | +0.12(+0.18%) |
Jun 17, 2024 | 66.92 | 67.62 | 66.89 | 67.44 | 7,364 | +0.52(+0.78%) |
Jun 14, 2024 | 66.75 | 66.92 | 66.75 | 66.92 | 871,761 | -0.12(-0.18%) |
Jun 13, 2024 | 66.83 | 67.04 | 66.74 | 67.04 | 3,593 | -0.08(-0.12%) |
Jun 12, 2024 | 67.41 | 67.41 | 66.95 | 67.12 | 4,368 | +0.57(+0.86%) |
Jun 11, 2024 | 66.20 | 66.55 | 66.10 | 66.55 | 2,654 | +0.14(+0.21%) |
Jun 10, 2024 | 66.12 | 66.47 | 66.12 | 66.41 | 7,375 | +0.13(+0.20%) |
Jun 07, 2024 | 66.33 | 66.39 | 66.28 | 66.28 | 6,714 | -0.05(-0.07%) |
Jun 06, 2024 | 66.45 | 66.45 | 66.26 | 66.33 | 4,807 | +0.04(+0.07%) |
Jun 05, 2024 | 65.79 | 66.28 | 65.76 | 66.28 | 4,066 | +0.80(+1.22%) |
Jun 04, 2024 | 65.22 | 65.49 | 65.22 | 65.49 | 3,101 | +0.18(+0.28%) |