Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 70.42 | 70.61 | 69.82 | 70.58 | 14,373 | +0.45(+0.64%) |
Aug 29, 2024 | 69.95 | 70.71 | 69.95 | 70.13 | 16,289 | +0.48(+0.69%) |
Aug 28, 2024 | 70.21 | 70.21 | 69.43 | 69.65 | 7,104 | -1.00(-1.42%) |
Aug 27, 2024 | 70.49 | 70.80 | 70.09 | 70.65 | 17,942 | -0.16(-0.23%) |
Aug 26, 2024 | 70.86 | 71.22 | 70.57 | 70.81 | 13,762 | -0.04(-0.06%) |
Aug 23, 2024 | 70.23 | 70.99 | 70.01 | 70.85 | 7,312 | +0.79(+1.13%) |
Aug 22, 2024 | 71.09 | 71.09 | 69.84 | 70.06 | 4,600 | -1.01(-1.42%) |
Aug 21, 2024 | 70.08 | 71.11 | 70.08 | 71.07 | 29,260 | +1.44(+2.07%) |
Aug 20, 2024 | 69.67 | 69.86 | 69.56 | 69.63 | 3,705 | +0.11(+0.16%) |
Aug 19, 2024 | 68.94 | 69.59 | 68.91 | 69.52 | 16,149 | +0.92(+1.34%) |
Aug 16, 2024 | 67.87 | 68.60 | 67.87 | 68.60 | 8,109 | +0.23(+0.34%) |
Aug 15, 2024 | 67.62 | 68.37 | 67.62 | 68.37 | 25,913 | +1.38(+2.06%) |
Aug 14, 2024 | 67.25 | 67.42 | 66.78 | 66.99 | 15,196 | -0.32(-0.48%) |
Aug 13, 2024 | 66.55 | 67.48 | 66.55 | 67.31 | 14,981 | +1.86(+2.84%) |
Aug 12, 2024 | 65.74 | 66.15 | 65.45 | 65.45 | 12,048 | -0.03(-0.05%) |
Aug 09, 2024 | 65.71 | 65.71 | 64.95 | 65.48 | 17,368 | -0.23(-0.35%) |
Aug 08, 2024 | 64.57 | 65.71 | 64.49 | 65.71 | 17,196 | +2.63(+4.17%) |
Aug 07, 2024 | 64.63 | 64.87 | 63.05 | 63.08 | 20,247 | -0.57(-0.90%) |
Aug 06, 2024 | 63.42 | 64.11 | 62.94 | 63.65 | 21,576 | +0.87(+1.39%) |
Aug 05, 2024 | 60.91 | 63.04 | 60.91 | 62.78 | 29,805 | -2.06(-3.18%) |
Aug 02, 2024 | 65.00 | 65.16 | 64.03 | 64.84 | 54,859 | -1.07(-1.62%) |
Aug 01, 2024 | 67.35 | 67.50 | 65.72 | 65.91 | 30,873 | -1.99(-2.93%) |
Jul 31, 2024 | 68.20 | 68.49 | 67.79 | 67.90 | 10,894 | +1.12(+1.68%) |
Jul 30, 2024 | 67.17 | 67.50 | 66.59 | 66.78 | 24,682 | -0.16(-0.24%) |
Jul 29, 2024 | 67.19 | 67.38 | 66.93 | 66.94 | 21,071 | -0.30(-0.45%) |
Jul 26, 2024 | 66.92 | 67.25 | 66.88 | 67.24 | 3,782 | +0.60(+0.90%) |
Jul 25, 2024 | 66.59 | 67.37 | 66.32 | 66.64 | 9,977 | -0.33(-0.49%) |
Jul 24, 2024 | 67.66 | 68.35 | 66.71 | 66.97 | 28,127 | -1.28(-1.88%) |
Jul 23, 2024 | 67.82 | 68.32 | 67.81 | 68.25 | 5,328 | -0.25(-0.36%) |
Jul 22, 2024 | 68.08 | 68.50 | 68.08 | 68.50 | 9,857 | +0.87(+1.29%) |
Jul 19, 2024 | 67.92 | 68.02 | 67.35 | 67.63 | 10,339 | -0.72(-1.05%) |
Jul 18, 2024 | 69.21 | 69.52 | 68.30 | 68.35 | 4,412 | -1.16(-1.67%) |
Jul 17, 2024 | 69.86 | 70.22 | 69.39 | 69.51 | 12,520 | -0.96(-1.36%) |
Jul 16, 2024 | 70.19 | 70.47 | 70.05 | 70.47 | 5,200 | +0.12(+0.17%) |
Jul 15, 2024 | 70.47 | 70.90 | 70.30 | 70.35 | 12,898 | -0.35(-0.50%) |
Jul 12, 2024 | 70.18 | 70.85 | 70.05 | 70.70 | 16,367 | +0.98(+1.41%) |
Jul 11, 2024 | 69.61 | 70.08 | 69.31 | 69.72 | 15,825 | +0.57(+0.82%) |
Jul 10, 2024 | 68.82 | 69.15 | 68.71 | 69.15 | 11,627 | +0.79(+1.16%) |
Jul 09, 2024 | 68.37 | 68.82 | 68.18 | 68.36 | 38,197 | +0.28(+0.41%) |
Jul 08, 2024 | 67.80 | 68.08 | 67.52 | 68.08 | 13,285 | +0.37(+0.55%) |
Jul 05, 2024 | 67.35 | 67.71 | 67.11 | 67.71 | 14,405 | +0.38(+0.56%) |
Jul 03, 2024 | 66.94 | 67.48 | 66.94 | 67.33 | 7,780 | +0.66(+0.99%) |
Jul 02, 2024 | 65.91 | 66.70 | 65.91 | 66.67 | 30,194 | +0.57(+0.86%) |
Jul 01, 2024 | 66.66 | 66.66 | 65.91 | 66.10 | 47,051 | -0.81(-1.21%) |
Jun 28, 2024 | 66.86 | 67.32 | 66.56 | 66.91 | 12,424 | +0.19(+0.28%) |
Jun 27, 2024 | 66.31 | 66.80 | 66.31 | 66.72 | 10,845 | +0.03(+0.04%) |
Jun 26, 2024 | 66.43 | 66.69 | 66.15 | 66.69 | 9,954 | +0.20(+0.30%) |
Jun 25, 2024 | 66.26 | 66.63 | 65.85 | 66.49 | 9,870 | +0.45(+0.68%) |
Jun 24, 2024 | 65.71 | 66.39 | 65.54 | 66.04 | 15,138 | +0.25(+0.38%) |
Jun 21, 2024 | 66.06 | 66.08 | 65.67 | 65.79 | 12,315 | -0.20(-0.30%) |
Jun 20, 2024 | 66.00 | 66.20 | 65.81 | 65.99 | 16,308 | -0.26(-0.39%) |
Jun 18, 2024 | 65.91 | 66.30 | 65.82 | 66.25 | 8,886 | +0.30(+0.45%) |
Jun 17, 2024 | 65.87 | 66.24 | 65.66 | 65.95 | 10,451 | -0.01(-0.02%) |
Jun 14, 2024 | 65.71 | 65.97 | 65.71 | 65.96 | 4,722 | +0.00(+0.00%) |
Jun 13, 2024 | 65.97 | 65.97 | 65.55 | 65.96 | 13,929 | +0.06(+0.09%) |
Jun 12, 2024 | 66.72 | 67.03 | 65.90 | 65.90 | 8,384 | -0.54(-0.81%) |
Jun 11, 2024 | 65.84 | 66.44 | 65.21 | 66.44 | 12,198 | +0.12(+0.18%) |
Jun 10, 2024 | 66.66 | 66.84 | 66.22 | 66.32 | 11,188 | -0.74(-1.10%) |
Jun 07, 2024 | 67.86 | 68.82 | 66.80 | 67.06 | 34,964 | -2.25(-3.25%) |
Jun 06, 2024 | 67.80 | 69.50 | 67.53 | 69.31 | 23,255 | +1.41(+2.08%) |
Jun 05, 2024 | 66.78 | 67.90 | 66.78 | 67.90 | 15,318 | +1.45(+2.18%) |
Jun 04, 2024 | 66.25 | 66.71 | 65.98 | 66.45 | 14,130 | +0.25(+0.38%) |