Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 65.07 | 65.16 | 64.82 | 65.07 | 9,193 | -0.79(-1.20%) |
Aug 20, 2024 | 65.71 | 66.15 | 65.48 | 65.86 | 13,038 | -0.02(-0.04%) |
Aug 19, 2024 | 65.17 | 65.88 | 65.06 | 65.88 | 8,809 | +0.46(+0.71%) |
Aug 16, 2024 | 65.20 | 65.49 | 65.06 | 65.42 | 11,608 | +0.24(+0.37%) |
Aug 15, 2024 | 64.71 | 65.26 | 64.71 | 65.18 | 12,381 | +1.28(+2.00%) |
Aug 14, 2024 | 63.05 | 64.13 | 63.05 | 63.90 | 68,371 | +1.24(+1.98%) |
Aug 13, 2024 | 62.32 | 62.66 | 62.32 | 62.66 | 19,124 | +1.00(+1.62%) |
Aug 12, 2024 | 62.19 | 62.53 | 61.55 | 61.66 | 14,636 | -1.05(-1.67%) |
Aug 09, 2024 | 62.46 | 62.74 | 62.08 | 62.71 | 21,323 | +0.52(+0.84%) |
Aug 08, 2024 | 61.64 | 62.33 | 61.40 | 62.19 | 28,003 | +2.41(+4.03%) |
Aug 07, 2024 | 60.52 | 61.00 | 59.78 | 59.78 | 11,216 | +0.39(+0.66%) |
Aug 06, 2024 | 58.84 | 59.77 | 58.84 | 59.39 | 15,775 | +0.73(+1.25%) |
Aug 05, 2024 | 57.20 | 59.19 | 57.20 | 58.66 | 15,147 | -0.86(-1.45%) |
Aug 02, 2024 | 59.92 | 59.92 | 59.09 | 59.52 | 18,438 | -0.88(-1.46%) |
Aug 01, 2024 | 61.49 | 61.49 | 60.17 | 60.40 | 48,618 | -1.73(-2.78%) |
Jul 31, 2024 | 62.37 | 62.66 | 61.73 | 62.13 | 28,537 | +0.13(+0.21%) |
Jul 30, 2024 | 62.37 | 62.38 | 61.49 | 61.99 | 11,767 | -0.64(-1.02%) |
Jul 29, 2024 | 62.93 | 63.15 | 62.25 | 62.63 | 13,965 | -1.92(-2.98%) |
Jul 26, 2024 | 64.71 | 64.87 | 64.33 | 64.55 | 4,019 | +0.60(+0.94%) |
Jul 25, 2024 | 64.37 | 64.74 | 63.86 | 63.95 | 3,695 | -0.59(-0.91%) |
Jul 24, 2024 | 64.84 | 64.89 | 64.39 | 64.54 | 4,327 | -0.29(-0.45%) |
Jul 23, 2024 | 64.78 | 65.38 | 64.78 | 64.83 | 12,788 | +0.36(+0.56%) |
Jul 22, 2024 | 64.00 | 64.59 | 64.00 | 64.47 | 6,381 | +0.61(+0.96%) |
Jul 19, 2024 | 63.55 | 63.90 | 63.45 | 63.86 | 6,958 | +0.15(+0.24%) |
Jul 18, 2024 | 64.22 | 64.22 | 63.59 | 63.71 | 7,194 | -0.59(-0.92%) |
Jul 17, 2024 | 64.87 | 64.88 | 64.12 | 64.30 | 106,465 | -1.39(-2.12%) |
Jul 16, 2024 | 65.19 | 65.69 | 65.11 | 65.69 | 13,401 | +0.63(+0.97%) |
Jul 15, 2024 | 65.04 | 65.34 | 64.93 | 65.06 | 6,289 | -0.00(-0.01%) |
Jul 12, 2024 | 64.55 | 65.36 | 64.41 | 65.06 | 32,122 | +0.63(+0.98%) |
Jul 11, 2024 | 64.33 | 64.57 | 64.25 | 64.43 | 24,362 | +0.54(+0.84%) |
Jul 10, 2024 | 63.25 | 63.92 | 62.97 | 63.89 | 32,829 | +0.38(+0.60%) |
Jul 09, 2024 | 63.77 | 64.00 | 63.14 | 63.51 | 65,266 | +0.15(+0.24%) |
Jul 08, 2024 | 63.24 | 63.50 | 63.15 | 63.36 | 20,266 | +0.71(+1.13%) |
Jul 05, 2024 | 62.46 | 62.78 | 62.34 | 62.65 | 44,400 | +1.41(+2.30%) |
Jul 03, 2024 | 60.69 | 61.42 | 60.69 | 61.24 | 7,183 | +0.32(+0.53%) |
Jul 02, 2024 | 60.63 | 60.94 | 60.53 | 60.92 | 7,134 | +0.35(+0.57%) |
Jul 01, 2024 | 60.34 | 60.86 | 60.31 | 60.57 | 7,559 | -0.14(-0.23%) |
Jun 28, 2024 | 60.60 | 61.00 | 60.52 | 60.71 | 24,276 | +0.19(+0.32%) |
Jun 27, 2024 | 60.06 | 60.60 | 60.06 | 60.52 | 6,203 | +0.21(+0.35%) |
Jun 26, 2024 | 60.29 | 60.41 | 60.07 | 60.31 | 3,285 | +0.34(+0.57%) |
Jun 25, 2024 | 59.97 | 60.22 | 59.89 | 59.97 | 4,456 | +0.43(+0.72%) |
Jun 24, 2024 | 60.09 | 60.09 | 59.54 | 59.54 | 7,605 | -0.21(-0.35%) |
Jun 21, 2024 | 59.90 | 59.95 | 59.63 | 59.75 | 18,097 | -0.33(-0.55%) |
Jun 20, 2024 | 60.26 | 60.26 | 59.79 | 60.08 | 20,870 | -0.92(-1.51%) |
Jun 18, 2024 | 60.91 | 61.00 | 60.84 | 61.00 | 3,281 | -0.19(-0.31%) |
Jun 17, 2024 | 61.05 | 61.29 | 60.73 | 61.19 | 8,378 | +0.42(+0.69%) |
Jun 14, 2024 | 60.86 | 60.90 | 60.68 | 60.77 | 9,432 | -0.19(-0.31%) |
Jun 13, 2024 | 61.20 | 61.29 | 60.84 | 60.96 | 9,555 | -0.53(-0.86%) |
Jun 12, 2024 | 61.48 | 61.93 | 61.48 | 61.49 | 7,235 | +0.53(+0.86%) |
Jun 11, 2024 | 60.77 | 61.10 | 60.62 | 60.96 | 8,919 | +0.33(+0.54%) |
Jun 10, 2024 | 59.89 | 60.63 | 59.89 | 60.63 | 11,167 | +0.79(+1.31%) |
Jun 07, 2024 | 59.87 | 59.99 | 59.73 | 59.85 | 32,984 | -0.14(-0.24%) |
Jun 06, 2024 | 59.71 | 60.10 | 59.50 | 59.99 | 36,827 | -0.41(-0.67%) |
Jun 05, 2024 | 60.35 | 60.53 | 60.20 | 60.40 | 44,697 | -0.40(-0.65%) |
Jun 04, 2024 | 61.48 | 61.48 | 60.56 | 60.79 | 14,759 | -0.88(-1.43%) |