Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 70.63 | 70.81 | 69.39 | 69.60 | 86,575 | -1.49(-2.10%) |
Aug 30, 2024 | 70.94 | 71.09 | 70.22 | 71.09 | 51,635 | +0.57(+0.81%) |
Aug 29, 2024 | 70.48 | 71.16 | 70.34 | 70.52 | 69,706 | +0.31(+0.44%) |
Aug 28, 2024 | 70.49 | 70.58 | 69.79 | 70.21 | 100,713 | -0.49(-0.69%) |
Aug 27, 2024 | 70.34 | 70.70 | 70.25 | 70.70 | 72,604 | +0.10(+0.14%) |
Aug 26, 2024 | 71.06 | 71.25 | 70.55 | 70.60 | 67,739 | -0.36(-0.51%) |
Aug 23, 2024 | 70.52 | 71.01 | 70.29 | 70.96 | 57,379 | +1.08(+1.55%) |
Aug 22, 2024 | 70.43 | 70.57 | 69.83 | 69.88 | 63,990 | -0.42(-0.60%) |
Aug 21, 2024 | 69.86 | 70.35 | 69.80 | 70.30 | 100,177 | +0.68(+0.98%) |
Aug 20, 2024 | 69.85 | 70.05 | 69.38 | 69.62 | 68,770 | -0.35(-0.50%) |
Aug 19, 2024 | 69.50 | 69.97 | 69.40 | 69.97 | 55,257 | +0.57(+0.82%) |
Aug 16, 2024 | 69.11 | 69.46 | 69.07 | 69.40 | 49,351 | +0.16(+0.23%) |
Aug 15, 2024 | 68.93 | 69.37 | 68.91 | 69.24 | 143,565 | +1.05(+1.54%) |
Aug 14, 2024 | 68.11 | 68.29 | 67.86 | 68.19 | 83,071 | +0.24(+0.35%) |
Aug 13, 2024 | 67.34 | 68.06 | 67.15 | 67.95 | 234,430 | +1.02(+1.52%) |
Aug 12, 2024 | 67.30 | 67.34 | 66.81 | 66.93 | 75,334 | -0.26(-0.39%) |
Aug 09, 2024 | 67.10 | 67.37 | 66.67 | 67.19 | 47,013 | +0.05(+0.07%) |
Aug 08, 2024 | 65.96 | 67.17 | 65.86 | 67.14 | 84,163 | +1.70(+2.60%) |
Aug 07, 2024 | 66.74 | 67.17 | 65.43 | 65.44 | 120,697 | -0.58(-0.88%) |
Aug 06, 2024 | 65.49 | 66.88 | 65.31 | 66.02 | 217,175 | +0.87(+1.34%) |
Aug 05, 2024 | 64.19 | 66.05 | 64.17 | 65.15 | 309,252 | -1.58(-2.37%) |
Aug 02, 2024 | 67.32 | 67.32 | 65.97 | 66.73 | 170,167 | -1.51(-2.21%) |
Aug 01, 2024 | 69.39 | 69.67 | 67.74 | 68.24 | 130,214 | -1.07(-1.54%) |
Jul 31, 2024 | 69.42 | 70.00 | 69.22 | 69.31 | 97,172 | +0.58(+0.84%) |
Jul 30, 2024 | 68.99 | 69.28 | 68.35 | 68.73 | 99,928 | -0.02(-0.03%) |
Jul 29, 2024 | 68.81 | 68.90 | 68.39 | 68.75 | 81,945 | +0.17(+0.25%) |
Jul 26, 2024 | 68.25 | 68.81 | 68.05 | 68.58 | 90,470 | +0.78(+1.15%) |
Jul 25, 2024 | 67.61 | 68.91 | 67.45 | 67.80 | 95,347 | +0.08(+0.12%) |
Jul 24, 2024 | 68.97 | 69.06 | 67.72 | 67.72 | 105,020 | -1.54(-2.22%) |
Jul 23, 2024 | 69.36 | 69.73 | 69.21 | 69.26 | 64,400 | -0.11(-0.16%) |
Jul 22, 2024 | 69.00 | 69.45 | 68.51 | 69.37 | 94,959 | +0.83(+1.21%) |
Jul 19, 2024 | 68.77 | 68.93 | 68.38 | 68.54 | 71,230 | -0.26(-0.38%) |
Jul 18, 2024 | 69.59 | 70.25 | 68.67 | 68.80 | 143,451 | -0.78(-1.12%) |
Jul 17, 2024 | 70.17 | 70.57 | 69.58 | 69.58 | 109,205 | -1.24(-1.75%) |
Jul 16, 2024 | 69.83 | 70.85 | 69.83 | 70.82 | 185,872 | +1.24(+1.78%) |
Jul 15, 2024 | 69.64 | 70.06 | 69.34 | 69.58 | 127,054 | +0.18(+0.26%) |
Jul 12, 2024 | 69.04 | 69.79 | 69.00 | 69.40 | 82,166 | +0.67(+0.97%) |
Jul 11, 2024 | 68.43 | 69.00 | 68.43 | 68.73 | 143,860 | +0.77(+1.13%) |
Jul 10, 2024 | 67.65 | 68.02 | 67.32 | 67.96 | 157,062 | +0.52(+0.77%) |
Jul 09, 2024 | 67.85 | 67.86 | 67.44 | 67.44 | 231,677 | -0.41(-0.60%) |
Jul 08, 2024 | 68.00 | 68.22 | 67.72 | 67.85 | 77,619 | -0.04(-0.06%) |
Jul 05, 2024 | 67.68 | 67.89 | 67.36 | 67.89 | 84,585 | +0.11(+0.16%) |
Jul 03, 2024 | 67.69 | 67.92 | 67.56 | 67.78 | 49,231 | +0.28(+0.41%) |
Jul 02, 2024 | 67.15 | 67.56 | 67.15 | 67.50 | 217,511 | +0.31(+0.46%) |