Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 69.10 | 69.10 | 68.80 | 68.95 | 226,330 | +0.02(+0.03%) |
Aug 22, 2024 | 69.15 | 69.15 | 68.93 | 68.93 | 235,224 | -0.17(-0.25%) |
Aug 21, 2024 | 69.19 | 69.19 | 68.90 | 69.10 | 218,147 | +0.14(+0.20%) |
Aug 20, 2024 | 68.90 | 69.30 | 68.90 | 68.96 | 427,772 | -0.02(-0.03%) |
Aug 19, 2024 | 68.97 | 69.15 | 68.80 | 68.98 | 162,876 | +0.15(+0.22%) |
Aug 16, 2024 | 68.80 | 68.88 | 68.76 | 68.83 | 221,187 | -0.01(-0.01%) |
Aug 15, 2024 | 68.65 | 68.98 | 68.60 | 68.84 | 202,581 | +0.21(+0.31%) |
Aug 14, 2024 | 68.75 | 68.75 | 68.58 | 68.63 | 199,860 | -0.12(-0.17%) |
Aug 13, 2024 | 68.55 | 68.78 | 68.53 | 68.75 | 196,831 | +0.18(+0.26%) |
Aug 12, 2024 | 68.55 | 68.62 | 68.52 | 68.57 | 256,432 | +0.06(+0.09%) |
Aug 09, 2024 | 68.55 | 68.80 | 68.45 | 68.51 | 243,895 | -0.03(-0.04%) |
Aug 08, 2024 | 68.70 | 68.77 | 68.46 | 68.54 | 303,151 | +0.09(+0.13%) |
Aug 07, 2024 | 68.93 | 69.14 | 68.45 | 68.45 | 310,907 | -0.26(-0.38%) |
Aug 06, 2024 | 68.54 | 68.80 | 68.42 | 68.71 | 396,265 | +0.09(+0.13%) |
Aug 05, 2024 | 68.25 | 68.74 | 68.05 | 68.62 | 612,336 | +0.13(+0.19%) |
Aug 02, 2024 | 68.40 | 68.85 | 68.30 | 68.49 | 825,499 | +0.05(+0.07%) |
Aug 01, 2024 | 68.59 | 68.69 | 68.23 | 68.44 | 382,721 | -0.04(-0.06%) |
Jul 31, 2024 | 68.23 | 68.65 | 68.23 | 68.48 | 438,318 | +0.04(+0.06%) |
Jul 30, 2024 | 68.68 | 68.70 | 68.24 | 68.44 | 339,231 | -0.09(-0.13%) |
Jul 29, 2024 | 68.42 | 68.66 | 68.32 | 68.53 | 258,035 | +0.04(+0.06%) |
Jul 26, 2024 | 68.50 | 68.56 | 68.25 | 68.49 | 499,351 | +0.30(+0.44%) |
Jul 25, 2024 | 68.00 | 68.35 | 67.90 | 68.19 | 340,799 | +0.18(+0.26%) |
Jul 24, 2024 | 68.13 | 68.17 | 67.97 | 68.01 | 389,660 | -0.13(-0.19%) |
Jul 23, 2024 | 67.85 | 68.17 | 67.78 | 68.14 | 370,549 | +0.17(+0.25%) |
Jul 22, 2024 | 67.80 | 68.04 | 67.73 | 67.97 | 441,341 | +0.25(+0.37%) |
Jul 19, 2024 | 68.17 | 68.28 | 67.60 | 67.72 | 494,860 | -0.28(-0.41%) |
Jul 18, 2024 | 68.00 | 68.09 | 67.78 | 68.00 | 289,602 | +0.00(+0.00%) |
Jul 17, 2024 | 67.91 | 68.19 | 67.91 | 68.00 | 230,503 | +0.03(+0.04%) |
Jul 16, 2024 | 68.00 | 68.00 | 67.78 | 67.97 | 338,737 | +0.12(+0.18%) |
Jul 15, 2024 | 67.93 | 68.00 | 67.81 | 67.85 | 192,963 | +0.05(+0.07%) |
Jul 12, 2024 | 67.90 | 67.97 | 67.74 | 67.80 | 352,486 | -0.13(-0.19%) |
Jul 11, 2024 | 67.70 | 68.02 | 67.49 | 67.93 | 568,899 | +0.21(+0.31%) |
Jul 10, 2024 | 67.50 | 67.72 | 67.38 | 67.72 | 236,852 | +0.23(+0.34%) |
Jul 09, 2024 | 67.45 | 67.50 | 67.27 | 67.49 | 271,305 | +0.12(+0.18%) |
Jul 08, 2024 | 67.48 | 67.55 | 67.30 | 67.37 | 172,725 | -0.16(-0.24%) |
Jul 05, 2024 | 67.30 | 67.57 | 67.22 | 67.53 | 123,497 | +0.01(+0.01%) |
Jul 03, 2024 | 67.50 | 67.58 | 67.20 | 67.52 | 78,877 | +0.07(+0.10%) |
Jul 02, 2024 | 67.29 | 67.53 | 67.21 | 67.45 | 306,530 | +0.15(+0.22%) |
Jul 01, 2024 | 67.25 | 67.40 | 67.20 | 67.30 | 337,341 | +0.07(+0.10%) |
Jun 28, 2024 | 67.55 | 67.55 | 67.13 | 67.23 | 826,045 | -0.17(-0.25%) |
Jun 27, 2024 | 67.59 | 67.59 | 67.01 | 67.40 | 434,114 | +0.04(+0.06%) |
Jun 26, 2024 | 67.69 | 67.84 | 67.15 | 67.36 | 629,647 | -0.44(-0.65%) |
Jun 25, 2024 | 67.73 | 68.00 | 67.58 | 67.80 | 321,907 | +0.08(+0.12%) |
Jun 24, 2024 | 67.70 | 67.79 | 67.54 | 67.72 | 232,140 | +0.15(+0.22%) |
Jun 21, 2024 | 67.46 | 67.74 | 67.36 | 67.57 | 390,222 | +0.25(+0.37%) |
Jun 20, 2024 | 67.41 | 67.77 | 67.28 | 67.32 | 357,749 | -0.19(-0.28%) |
Jun 18, 2024 | 67.17 | 67.80 | 67.17 | 67.51 | 429,331 | +0.23(+0.34%) |
Jun 17, 2024 | 67.12 | 67.39 | 66.97 | 67.28 | 319,999 | +0.08(+0.12%) |
Jun 14, 2024 | 67.01 | 67.44 | 66.97 | 67.20 | 235,432 | -0.14(-0.21%) |
Jun 13, 2024 | 66.90 | 67.44 | 66.67 | 67.34 | 301,020 | +0.34(+0.51%) |
Jun 12, 2024 | 67.20 | 67.29 | 66.86 | 67.00 | 297,840 | +0.00(+0.00%) |
Jun 11, 2024 | 67.00 | 67.12 | 66.60 | 67.00 | 461,400 | -0.04(-0.06%) |
Jun 10, 2024 | 67.13 | 67.27 | 66.71 | 67.04 | 432,345 | -0.04(-0.06%) |
Jun 07, 2024 | 67.14 | 67.89 | 66.95 | 67.08 | 380,258 | -0.05(-0.07%) |
Jun 06, 2024 | 66.97 | 67.38 | 66.97 | 67.13 | 123,697 | -0.05(-0.07%) |
Jun 05, 2024 | 67.08 | 67.31 | 66.81 | 67.18 | 156,503 | +0.32(+0.48%) |
Jun 04, 2024 | 66.80 | 67.08 | 66.75 | 66.86 | 329,941 | +0.06(+0.09%) |