Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 70.69 | 70.92 | 70.31 | 70.83 | 1,957,365 | +0.16(+0.23%) |
Aug 22, 2024 | 70.95 | 71.00 | 70.32 | 70.67 | 1,823,565 | +0.04(+0.06%) |
Aug 21, 2024 | 70.13 | 70.87 | 69.98 | 70.63 | 2,963,863 | +0.68(+0.97%) |
Aug 20, 2024 | 69.82 | 70.15 | 69.45 | 69.95 | 2,962,178 | +0.13(+0.19%) |
Aug 19, 2024 | 69.15 | 70.00 | 69.06 | 69.82 | 4,181,214 | +0.79(+1.14%) |
Aug 16, 2024 | 68.75 | 69.19 | 68.61 | 69.03 | 2,320,963 | +0.28(+0.41%) |
Aug 15, 2024 | 70.76 | 70.78 | 68.69 | 68.75 | 3,911,985 | -1.65(-2.34%) |
Aug 14, 2024 | 69.21 | 71.08 | 69.21 | 70.40 | 3,858,012 | +1.20(+1.73%) |
Aug 13, 2024 | 68.37 | 69.34 | 68.22 | 69.20 | 2,583,806 | +0.90(+1.32%) |
Aug 12, 2024 | 69.45 | 69.50 | 66.00 | 68.30 | 2,099,231 | -0.82(-1.19%) |
Aug 09, 2024 | 68.83 | 69.21 | 68.46 | 69.12 | 1,999,644 | +0.08(+0.12%) |
Aug 08, 2024 | 68.34 | 69.83 | 68.16 | 69.04 | 2,440,966 | +0.19(+0.28%) |
Aug 07, 2024 | 67.82 | 69.23 | 67.66 | 68.85 | 2,905,298 | +0.92(+1.35%) |
Aug 06, 2024 | 68.28 | 69.36 | 67.88 | 67.93 | 3,475,597 | -0.35(-0.51%) |
Aug 05, 2024 | 70.01 | 70.83 | 67.61 | 68.28 | 3,922,921 | -1.00(-1.44%) |
Aug 02, 2024 | 68.43 | 69.42 | 67.63 | 69.28 | 5,275,316 | +1.61(+2.38%) |
Aug 01, 2024 | 67.00 | 67.88 | 66.44 | 67.67 | 4,513,419 | +0.53(+0.79%) |
Jul 31, 2024 | 67.69 | 68.19 | 67.12 | 67.14 | 6,477,121 | -0.91(-1.34%) |
Jul 30, 2024 | 66.45 | 68.14 | 66.45 | 68.05 | 3,530,827 | +1.07(+1.60%) |
Jul 29, 2024 | 66.17 | 67.25 | 65.56 | 66.98 | 3,135,613 | +0.66(+1.00%) |
Jul 26, 2024 | 65.60 | 66.64 | 65.60 | 66.32 | 2,548,167 | +0.49(+0.74%) |
Jul 25, 2024 | 65.63 | 67.25 | 65.47 | 65.83 | 4,020,818 | +0.32(+0.49%) |
Jul 24, 2024 | 64.26 | 65.92 | 63.67 | 65.51 | 3,622,465 | +1.52(+2.38%) |
Jul 23, 2024 | 64.56 | 64.64 | 63.56 | 63.99 | 2,662,061 | -0.61(-0.94%) |
Jul 22, 2024 | 64.49 | 65.18 | 64.22 | 64.60 | 2,778,267 | +0.22(+0.34%) |
Jul 19, 2024 | 65.57 | 65.72 | 64.16 | 64.38 | 2,361,482 | -1.14(-1.74%) |
Jul 18, 2024 | 64.69 | 66.81 | 64.65 | 65.52 | 2,989,094 | +0.18(+0.28%) |
Jul 17, 2024 | 63.53 | 65.66 | 63.41 | 65.34 | 4,090,491 | +2.44(+3.88%) |
Jul 16, 2024 | 62.65 | 63.04 | 62.29 | 62.90 | 3,960,507 | +0.04(+0.06%) |
Jul 15, 2024 | 63.17 | 63.33 | 62.74 | 62.86 | 3,719,969 | -0.17(-0.27%) |
Jul 12, 2024 | 63.52 | 64.05 | 62.98 | 63.03 | 3,367,873 | -0.14(-0.22%) |
Jul 11, 2024 | 62.62 | 63.74 | 62.35 | 63.17 | 3,377,590 | +0.51(+0.81%) |
Jul 10, 2024 | 62.29 | 62.86 | 62.22 | 62.66 | 3,106,121 | +0.57(+0.92%) |
Jul 09, 2024 | 61.86 | 62.47 | 61.53 | 62.09 | 3,863,163 | +0.19(+0.30%) |
Jul 08, 2024 | 62.50 | 62.72 | 61.89 | 61.90 | 2,961,257 | -0.38(-0.60%) |
Jul 05, 2024 | 62.33 | 62.58 | 62.02 | 62.28 | 2,696,978 | -0.20(-0.32%) |
Jul 03, 2024 | 62.41 | 62.65 | 62.15 | 62.48 | 2,546,138 | -0.09(-0.14%) |
Jul 02, 2024 | 62.55 | 62.95 | 62.30 | 62.57 | 2,978,126 | -0.13(-0.21%) |
Jul 01, 2024 | 62.82 | 63.62 | 62.60 | 62.69 | 3,281,872 | +0.04(+0.06%) |
Jun 28, 2024 | 62.94 | 63.23 | 62.48 | 62.65 | 13,402,565 | -0.45(-0.71%) |
Jun 27, 2024 | 63.86 | 64.23 | 62.75 | 63.10 | 6,499,212 | -0.46(-0.72%) |
Jun 26, 2024 | 61.81 | 64.12 | 61.44 | 63.56 | 10,004,353 | -3.06(-4.59%) |
Jun 25, 2024 | 67.06 | 67.78 | 66.45 | 66.62 | 6,640,848 | -0.80(-1.19%) |
Jun 24, 2024 | 66.67 | 67.78 | 66.56 | 67.42 | 6,309,243 | +0.98(+1.48%) |
Jun 21, 2024 | 66.30 | 67.15 | 66.09 | 66.44 | 6,466,123 | +0.39(+0.58%) |
Jun 20, 2024 | 65.79 | 66.70 | 65.73 | 66.05 | 5,038,021 | +0.03(+0.04%) |
Jun 18, 2024 | 65.35 | 66.22 | 65.31 | 66.02 | 4,707,859 | +0.37(+0.56%) |
Jun 17, 2024 | 64.55 | 65.67 | 64.29 | 65.66 | 2,993,614 | +0.78(+1.21%) |
Jun 14, 2024 | 65.04 | 65.61 | 64.85 | 64.87 | 2,932,187 | -0.11(-0.17%) |
Jun 13, 2024 | 64.57 | 65.42 | 64.45 | 64.98 | 3,674,911 | +0.32(+0.49%) |
Jun 12, 2024 | 66.02 | 66.28 | 64.62 | 64.67 | 4,058,125 | -1.67(-2.52%) |
Jun 11, 2024 | 66.07 | 66.65 | 65.78 | 66.34 | 3,028,591 | +0.08(+0.12%) |
Jun 10, 2024 | 66.62 | 66.81 | 65.49 | 66.26 | 4,041,359 | -0.55(-0.83%) |
Jun 07, 2024 | 66.66 | 67.37 | 66.62 | 66.81 | 3,406,525 | +0.07(+0.10%) |
Jun 06, 2024 | 66.81 | 67.16 | 66.16 | 66.75 | 2,832,185 | -0.07(-0.10%) |
Jun 05, 2024 | 67.15 | 67.45 | 66.13 | 66.81 | 3,325,686 | -0.67(-1.00%) |
Jun 04, 2024 | 67.20 | 67.62 | 66.52 | 67.49 | 2,536,574 | +0.39(+0.58%) |