Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 67.66 | 67.98 | 67.54 | 67.93 | 9,301 | +0.80(+1.19%) |
Aug 22, 2024 | 67.53 | 67.53 | 67.14 | 67.14 | 5,903 | -0.24(-0.36%) |
Aug 21, 2024 | 67.12 | 67.41 | 67.12 | 67.38 | 7,141 | +0.50(+0.75%) |
Aug 20, 2024 | 67.06 | 67.14 | 66.78 | 66.88 | 11,630 | -0.20(-0.30%) |
Aug 19, 2024 | 66.84 | 67.08 | 66.77 | 67.08 | 5,452 | +0.46(+0.70%) |
Aug 16, 2024 | 66.37 | 66.67 | 66.37 | 66.61 | 7,378 | +0.18(+0.28%) |
Aug 15, 2024 | 66.23 | 66.58 | 66.21 | 66.43 | 14,667 | +0.74(+1.12%) |
Aug 14, 2024 | 65.58 | 65.79 | 65.51 | 65.70 | 26,460 | +0.28(+0.43%) |
Aug 13, 2024 | 65.04 | 65.48 | 64.90 | 65.42 | 12,390 | +0.72(+1.11%) |
Aug 12, 2024 | 65.00 | 65.02 | 64.67 | 64.70 | 9,657 | -0.31(-0.48%) |
Aug 09, 2024 | 64.96 | 65.06 | 64.71 | 65.01 | 19,648 | +0.12(+0.18%) |
Aug 08, 2024 | 63.95 | 64.93 | 63.95 | 64.89 | 18,802 | +1.14(+1.79%) |
Aug 07, 2024 | 64.99 | 65.07 | 63.71 | 63.75 | 9,444 | -0.41(-0.64%) |
Aug 06, 2024 | 63.72 | 64.89 | 63.72 | 64.16 | 17,793 | +0.66(+1.04%) |
Aug 05, 2024 | 63.67 | 64.05 | 63.31 | 63.50 | 11,708 | -1.54(-2.36%) |
Aug 02, 2024 | 65.50 | 65.51 | 64.58 | 65.04 | 10,670 | -1.11(-1.68%) |
Aug 01, 2024 | 66.98 | 66.98 | 65.80 | 66.15 | 9,240 | -0.69(-1.03%) |
Jul 31, 2024 | 66.80 | 67.06 | 66.64 | 66.84 | 4,220 | +0.37(+0.55%) |
Jul 30, 2024 | 66.51 | 66.67 | 66.27 | 66.47 | 10,438 | +0.27(+0.41%) |
Jul 29, 2024 | 66.40 | 66.40 | 66.06 | 66.20 | 9,710 | +0.06(+0.09%) |
Jul 26, 2024 | 65.82 | 66.35 | 65.82 | 66.14 | 4,437 | +0.87(+1.33%) |
Jul 25, 2024 | 65.14 | 66.05 | 65.14 | 65.27 | 13,497 | +0.17(+0.26%) |
Jul 24, 2024 | 65.69 | 65.69 | 65.05 | 65.10 | 13,229 | -0.76(-1.15%) |
Jul 23, 2024 | 66.01 | 66.15 | 65.81 | 65.86 | 12,063 | -0.28(-0.42%) |
Jul 22, 2024 | 65.77 | 66.14 | 65.51 | 66.14 | 8,019 | +0.58(+0.88%) |
Jul 19, 2024 | 66.16 | 66.16 | 65.48 | 65.56 | 6,168 | -0.38(-0.57%) |
Jul 18, 2024 | 66.40 | 66.91 | 65.91 | 65.94 | 6,871 | -0.55(-0.83%) |
Jul 17, 2024 | 66.49 | 66.96 | 66.48 | 66.49 | 25,571 | -0.37(-0.55%) |
Jul 16, 2024 | 66.43 | 66.86 | 66.43 | 66.86 | 11,450 | +0.95(+1.44%) |
Jul 15, 2024 | 65.88 | 66.12 | 65.77 | 65.91 | 13,397 | +0.21(+0.32%) |
Jul 12, 2024 | 65.54 | 65.97 | 65.54 | 65.70 | 7,341 | +0.45(+0.69%) |
Jul 11, 2024 | 64.80 | 65.28 | 64.80 | 65.25 | 12,300 | +0.73(+1.13%) |
Jul 10, 2024 | 64.08 | 64.52 | 64.06 | 64.52 | 11,499 | +0.56(+0.88%) |
Jul 09, 2024 | 64.13 | 64.16 | 63.93 | 63.95 | 7,843 | -0.14(-0.22%) |
Jul 08, 2024 | 64.11 | 64.23 | 63.99 | 64.09 | 20,761 | +0.06(+0.10%) |
Jul 05, 2024 | 63.97 | 64.06 | 63.69 | 64.03 | 7,711 | -0.07(-0.11%) |
Jul 03, 2024 | 64.10 | 64.29 | 64.00 | 64.10 | 7,418 | +0.07(+0.11%) |
Jul 02, 2024 | 63.67 | 64.03 | 63.67 | 64.03 | 5,406 | +0.27(+0.42%) |
Jul 01, 2024 | 64.42 | 64.42 | 63.74 | 63.77 | 7,111 | -0.43(-0.67%) |
Jun 28, 2024 | 64.33 | 64.58 | 63.98 | 64.19 | 25,683 | -0.09(-0.14%) |
Jun 27, 2024 | 64.19 | 64.28 | 64.10 | 64.28 | 6,616 | +0.04(+0.06%) |
Jun 26, 2024 | 64.19 | 64.27 | 64.01 | 64.25 | 41,152 | -0.23(-0.35%) |
Jun 25, 2024 | 64.94 | 64.94 | 64.30 | 64.47 | 28,050 | -0.41(-0.63%) |
Jun 24, 2024 | 64.61 | 65.15 | 64.61 | 64.88 | 8,992 | +0.38(+0.59%) |
Jun 21, 2024 | 64.42 | 64.61 | 64.38 | 64.50 | 39,534 | -0.02(-0.04%) |
Jun 20, 2024 | 64.33 | 64.61 | 64.33 | 64.53 | 20,638 | +0.08(+0.12%) |
Jun 18, 2024 | 64.16 | 64.47 | 64.16 | 64.45 | 6,884 | +0.19(+0.29%) |
Jun 17, 2024 | 63.66 | 64.26 | 63.50 | 64.26 | 7,979 | +0.62(+0.97%) |
Jun 14, 2024 | 63.73 | 63.73 | 63.40 | 63.65 | 5,618 | -0.51(-0.79%) |
Jun 13, 2024 | 64.10 | 64.15 | 63.74 | 64.15 | 14,821 | -0.16(-0.25%) |
Jun 12, 2024 | 64.54 | 64.61 | 64.18 | 64.31 | 12,751 | +0.39(+0.60%) |
Jun 11, 2024 | 63.86 | 63.93 | 63.60 | 63.93 | 15,363 | -0.29(-0.45%) |
Jun 10, 2024 | 63.80 | 64.22 | 63.78 | 64.22 | 9,544 | +0.20(+0.31%) |
Jun 07, 2024 | 63.88 | 64.22 | 63.88 | 64.02 | 9,955 | -0.12(-0.18%) |
Jun 06, 2024 | 64.24 | 64.42 | 64.07 | 64.13 | 20,378 | -0.22(-0.35%) |
Jun 05, 2024 | 64.21 | 64.37 | 64.05 | 64.36 | 2,934 | +0.38(+0.60%) |
Jun 04, 2024 | 63.99 | 64.14 | 63.80 | 63.97 | 10,131 | -0.16(-0.26%) |