Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 69.23 | 69.36 | 68.51 | 69.00 | 1,112,811 | -0.60(-0.86%) |
Aug 29, 2024 | 69.41 | 69.71 | 69.13 | 69.60 | 754,751 | +0.09(+0.13%) |
Aug 28, 2024 | 69.41 | 69.68 | 69.22 | 69.51 | 571,232 | -0.66(-0.94%) |
Aug 27, 2024 | 70.34 | 70.37 | 69.78 | 70.17 | 2,658,184 | -0.25(-0.36%) |
Aug 26, 2024 | 70.15 | 70.50 | 70.09 | 70.42 | 2,259,165 | +0.69(+0.99%) |
Aug 23, 2024 | 68.79 | 69.74 | 68.77 | 69.73 | 879,285 | +1.28(+1.87%) |
Aug 22, 2024 | 68.60 | 68.70 | 68.32 | 68.45 | 834,046 | -0.34(-0.49%) |
Aug 21, 2024 | 69.03 | 69.27 | 68.73 | 68.79 | 910,089 | +0.14(+0.20%) |
Aug 20, 2024 | 69.28 | 69.28 | 68.61 | 68.65 | 920,023 | -0.38(-0.55%) |
Aug 19, 2024 | 69.46 | 69.85 | 69.02 | 69.03 | 847,380 | +0.38(+0.55%) |
Aug 16, 2024 | 68.31 | 68.79 | 68.16 | 68.65 | 653,004 | +0.28(+0.41%) |
Aug 15, 2024 | 68.40 | 68.68 | 68.17 | 68.37 | 835,137 | +0.43(+0.63%) |
Aug 14, 2024 | 67.77 | 68.09 | 67.71 | 67.94 | 485,148 | +0.32(+0.47%) |
Aug 13, 2024 | 67.15 | 67.68 | 66.86 | 67.62 | 936,816 | +0.16(+0.24%) |
Aug 12, 2024 | 67.65 | 67.77 | 67.14 | 67.46 | 730,944 | +0.32(+0.48%) |
Aug 09, 2024 | 66.67 | 67.36 | 66.54 | 67.14 | 683,159 | +0.38(+0.57%) |
Aug 08, 2024 | 66.30 | 67.00 | 66.22 | 66.76 | 1,133,903 | +0.58(+0.88%) |
Aug 07, 2024 | 66.12 | 66.78 | 66.05 | 66.18 | 878,299 | +1.20(+1.85%) |
Aug 06, 2024 | 64.09 | 65.48 | 63.99 | 64.98 | 1,222,750 | -0.63(-0.96%) |
Aug 05, 2024 | 65.12 | 65.79 | 64.66 | 65.61 | 1,307,963 | -0.95(-1.43%) |
Aug 02, 2024 | 67.29 | 67.34 | 66.03 | 66.56 | 1,572,668 | -0.37(-0.55%) |
Aug 01, 2024 | 67.41 | 67.59 | 66.43 | 66.93 | 1,116,348 | -0.85(-1.25%) |
Jul 31, 2024 | 68.08 | 68.26 | 67.53 | 67.78 | 1,135,909 | +0.21(+0.31%) |
Jul 30, 2024 | 66.92 | 67.76 | 66.80 | 67.57 | 1,045,933 | +0.25(+0.37%) |
Jul 29, 2024 | 67.49 | 67.52 | 66.62 | 67.32 | 1,023,352 | -0.53(-0.78%) |
Jul 26, 2024 | 67.43 | 68.05 | 67.35 | 67.85 | 696,878 | +0.22(+0.33%) |
Jul 25, 2024 | 66.98 | 68.19 | 66.49 | 67.63 | 1,318,465 | +0.37(+0.55%) |
Jul 24, 2024 | 67.54 | 67.91 | 67.21 | 67.26 | 1,012,049 | +0.07(+0.10%) |
Jul 23, 2024 | 67.79 | 67.88 | 67.15 | 67.19 | 1,200,216 | -1.39(-2.03%) |
Jul 22, 2024 | 68.61 | 68.98 | 68.44 | 68.58 | 1,174,954 | +0.33(+0.48%) |
Jul 19, 2024 | 68.36 | 68.54 | 68.07 | 68.25 | 1,218,573 | -1.04(-1.50%) |
Jul 18, 2024 | 69.68 | 69.83 | 68.95 | 69.29 | 1,327,510 | +0.82(+1.20%) |
Jul 17, 2024 | 68.40 | 69.21 | 68.24 | 68.47 | 1,289,010 | +0.15(+0.22%) |
Jul 16, 2024 | 67.91 | 68.34 | 67.57 | 68.32 | 1,318,212 | -0.81(-1.17%) |
Jul 15, 2024 | 68.96 | 69.44 | 68.81 | 69.13 | 1,455,383 | -0.20(-0.29%) |
Jul 12, 2024 | 69.26 | 69.53 | 68.87 | 69.33 | 853,537 | +0.92(+1.34%) |
Jul 11, 2024 | 68.20 | 68.54 | 67.96 | 68.41 | 637,469 | +0.27(+0.40%) |
Jul 10, 2024 | 68.32 | 68.50 | 67.88 | 68.14 | 694,726 | +0.05(+0.07%) |
Jul 09, 2024 | 68.21 | 68.65 | 68.05 | 68.09 | 902,061 | -1.56(-2.24%) |
Jul 08, 2024 | 70.42 | 70.64 | 69.45 | 69.65 | 1,377,474 | -1.24(-1.75%) |
Jul 05, 2024 | 71.00 | 71.03 | 70.23 | 70.89 | 1,277,143 | +0.92(+1.31%) |
Jul 03, 2024 | 69.94 | 70.14 | 69.71 | 69.97 | 892,711 | +1.32(+1.92%) |
Jul 02, 2024 | 68.87 | 69.13 | 68.47 | 68.65 | 1,377,595 | +0.04(+0.06%) |
Jul 01, 2024 | 68.53 | 68.83 | 67.99 | 68.61 | 1,227,517 | +1.93(+2.89%) |
Jun 28, 2024 | 66.67 | 67.20 | 66.32 | 66.68 | 1,795,710 | +0.09(+0.14%) |
Jun 27, 2024 | 66.77 | 66.84 | 66.27 | 66.59 | 874,323 | +0.37(+0.56%) |
Jun 26, 2024 | 66.26 | 66.47 | 66.09 | 66.22 | 1,222,227 | -1.53(-2.26%) |
Jun 25, 2024 | 67.24 | 67.78 | 66.97 | 67.75 | 1,134,998 | +0.33(+0.49%) |
Jun 24, 2024 | 66.49 | 67.52 | 66.48 | 67.42 | 1,385,260 | +1.66(+2.52%) |
Jun 21, 2024 | 65.89 | 66.26 | 65.60 | 65.76 | 1,366,810 | -0.72(-1.08%) |
Jun 20, 2024 | 66.33 | 67.16 | 66.22 | 66.48 | 1,840,209 | -0.18(-0.27%) |
Jun 18, 2024 | 66.46 | 66.96 | 66.33 | 66.66 | 1,111,958 | +0.96(+1.46%) |
Jun 17, 2024 | 66.01 | 66.01 | 65.19 | 65.70 | 1,414,187 | +0.77(+1.19%) |
Jun 14, 2024 | 64.78 | 65.08 | 64.29 | 64.93 | 4,404,687 | -1.57(-2.36%) |
Jun 13, 2024 | 67.04 | 67.12 | 66.15 | 66.50 | 2,186,426 | -1.62(-2.38%) |
Jun 12, 2024 | 68.58 | 68.79 | 67.92 | 68.12 | 1,345,076 | +0.37(+0.54%) |
Jun 11, 2024 | 67.98 | 68.30 | 67.69 | 67.76 | 2,530,777 | -1.74(-2.50%) |
Jun 10, 2024 | 68.66 | 69.78 | 68.44 | 69.49 | 2,764,886 | +0.66(+0.96%) |
Jun 07, 2024 | 69.37 | 69.76 | 68.80 | 68.83 | 1,455,750 | -1.09(-1.55%) |
Jun 06, 2024 | 69.31 | 70.03 | 69.24 | 69.92 | 1,118,644 | +0.35(+0.50%) |
Jun 05, 2024 | 70.19 | 70.20 | 69.30 | 69.57 | 2,414,085 | +0.15(+0.21%) |
Jun 04, 2024 | 69.03 | 69.46 | 68.52 | 69.42 | 1,360,946 | -0.79(-1.12%) |