Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 66.51 | 66.51 | 65.31 | 65.99 | 21,251 | +0.02(+0.03%) |
Aug 21, 2024 | 66.04 | 66.44 | 65.64 | 65.97 | 29,820 | -0.34(-0.51%) |
Aug 20, 2024 | 67.00 | 67.00 | 65.82 | 66.31 | 14,098 | -1.28(-1.89%) |
Aug 19, 2024 | 67.24 | 67.99 | 66.78 | 67.59 | 20,315 | +0.28(+0.42%) |
Aug 16, 2024 | 66.00 | 67.97 | 65.52 | 67.31 | 30,917 | +1.10(+1.66%) |
Aug 15, 2024 | 65.28 | 66.83 | 64.91 | 66.21 | 33,692 | +2.39(+3.74%) |
Aug 14, 2024 | 64.69 | 64.70 | 63.30 | 63.82 | 17,738 | -0.70(-1.08%) |
Aug 13, 2024 | 63.80 | 64.99 | 63.44 | 64.52 | 17,590 | +0.76(+1.19%) |
Aug 12, 2024 | 64.76 | 65.00 | 62.72 | 63.76 | 20,739 | -0.37(-0.58%) |
Aug 09, 2024 | 65.53 | 65.72 | 63.27 | 64.13 | 48,969 | -0.95(-1.46%) |
Aug 08, 2024 | 64.77 | 65.64 | 64.77 | 65.08 | 19,078 | +1.03(+1.61%) |
Aug 07, 2024 | 65.06 | 65.25 | 63.81 | 64.05 | 27,220 | +0.28(+0.44%) |
Aug 06, 2024 | 63.87 | 65.11 | 63.53 | 63.77 | 29,634 | -0.02(-0.03%) |
Aug 05, 2024 | 63.87 | 65.82 | 61.74 | 63.79 | 42,187 | -2.70(-4.06%) |
Aug 02, 2024 | 65.90 | 67.93 | 64.80 | 66.49 | 47,412 | -2.03(-2.96%) |
Aug 01, 2024 | 71.56 | 71.56 | 67.61 | 68.52 | 52,865 | -4.14(-5.70%) |
Jul 31, 2024 | 73.39 | 74.85 | 71.88 | 72.66 | 40,017 | -0.10(-0.14%) |
Jul 30, 2024 | 71.90 | 72.90 | 71.15 | 72.76 | 37,005 | +0.75(+1.04%) |
Jul 29, 2024 | 72.80 | 72.80 | 70.31 | 72.01 | 27,540 | -0.79(-1.09%) |
Jul 26, 2024 | 73.05 | 73.79 | 72.11 | 72.80 | 61,196 | +0.40(+0.55%) |
Jul 25, 2024 | 70.00 | 72.57 | 69.96 | 72.40 | 43,723 | +2.41(+3.44%) |
Jul 24, 2024 | 70.24 | 72.63 | 69.70 | 69.99 | 51,509 | -1.37(-1.92%) |
Jul 23, 2024 | 68.83 | 71.50 | 68.83 | 71.36 | 38,486 | +1.53(+2.19%) |
Jul 22, 2024 | 68.34 | 69.93 | 67.89 | 69.83 | 24,617 | +0.81(+1.17%) |
Jul 19, 2024 | 67.98 | 69.10 | 67.68 | 69.02 | 28,217 | +1.15(+1.69%) |
Jul 18, 2024 | 67.69 | 69.74 | 67.54 | 67.87 | 120,285 | -1.03(-1.49%) |
Jul 17, 2024 | 68.50 | 69.50 | 67.70 | 68.90 | 48,703 | -0.03(-0.04%) |
Jul 16, 2024 | 66.25 | 69.16 | 65.79 | 68.93 | 114,110 | +2.97(+4.50%) |
Jul 15, 2024 | 64.12 | 65.97 | 64.12 | 65.96 | 53,843 | +2.09(+3.27%) |
Jul 12, 2024 | 64.49 | 64.54 | 63.40 | 63.87 | 36,043 | +0.39(+0.61%) |
Jul 11, 2024 | 62.37 | 64.24 | 62.10 | 63.48 | 51,450 | +2.43(+3.98%) |
Jul 10, 2024 | 59.44 | 61.05 | 59.00 | 61.05 | 48,530 | +1.31(+2.19%) |
Jul 09, 2024 | 59.00 | 59.78 | 59.00 | 59.74 | 21,007 | +0.50(+0.84%) |
Jul 08, 2024 | 58.98 | 59.39 | 58.89 | 59.24 | 14,891 | +0.99(+1.70%) |
Jul 05, 2024 | 60.50 | 60.76 | 58.16 | 58.25 | 22,445 | -2.18(-3.61%) |
Jul 03, 2024 | 60.93 | 60.93 | 60.33 | 60.43 | 7,344 | -0.72(-1.18%) |
Jul 02, 2024 | 61.20 | 61.28 | 60.77 | 61.15 | 20,564 | +0.22(+0.36%) |
Jul 01, 2024 | 61.15 | 61.59 | 60.49 | 60.93 | 22,275 | +0.07(+0.12%) |
Jun 28, 2024 | 57.98 | 62.20 | 57.98 | 60.86 | 81,733 | +3.53(+6.16%) |
Jun 27, 2024 | 56.00 | 57.42 | 56.00 | 57.33 | 22,770 | +1.58(+2.83%) |
Jun 26, 2024 | 55.16 | 55.87 | 54.60 | 55.75 | 18,753 | +0.14(+0.25%) |
Jun 25, 2024 | 56.00 | 56.00 | 55.60 | 55.61 | 7,448 | -0.17(-0.30%) |
Jun 24, 2024 | 55.90 | 56.51 | 55.78 | 55.78 | 17,528 | +0.08(+0.14%) |
Jun 21, 2024 | 56.33 | 56.34 | 55.24 | 55.70 | 25,535 | -0.65(-1.15%) |
Jun 20, 2024 | 55.86 | 56.69 | 55.86 | 56.35 | 10,572 | -0.05(-0.09%) |
Jun 18, 2024 | 56.78 | 56.88 | 55.48 | 56.40 | 24,143 | -0.08(-0.14%) |
Jun 17, 2024 | 54.78 | 56.48 | 54.50 | 56.48 | 18,449 | +1.48(+2.69%) |
Jun 14, 2024 | 55.96 | 55.96 | 54.87 | 55.00 | 21,862 | -1.26(-2.24%) |
Jun 13, 2024 | 56.82 | 57.05 | 56.05 | 56.26 | 8,198 | -0.73(-1.28%) |
Jun 12, 2024 | 57.67 | 57.97 | 56.63 | 56.99 | 10,581 | +0.91(+1.62%) |
Jun 11, 2024 | 55.29 | 56.08 | 55.20 | 56.08 | 16,530 | +0.31(+0.56%) |
Jun 10, 2024 | 55.49 | 56.50 | 55.49 | 55.77 | 7,433 | -0.38(-0.68%) |
Jun 07, 2024 | 56.01 | 56.44 | 56.01 | 56.15 | 4,821 | -0.40(-0.71%) |
Jun 06, 2024 | 56.40 | 56.55 | 55.80 | 56.55 | 10,133 | -0.20(-0.35%) |
Jun 05, 2024 | 55.82 | 56.75 | 55.78 | 56.75 | 8,045 | +0.98(+1.76%) |
Jun 04, 2024 | 56.84 | 57.35 | 55.74 | 55.77 | 17,491 | -1.37(-2.40%) |