Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 65.80 | 66.02 | 65.80 | 65.97 | 2,703 | +0.71(+1.09%) |
Aug 22, 2024 | 65.32 | 65.36 | 65.16 | 65.26 | 9,572 | -0.02(-0.03%) |
Aug 21, 2024 | 65.18 | 65.33 | 65.11 | 65.28 | 7,382 | +0.25(+0.38%) |
Aug 20, 2024 | 65.24 | 65.26 | 65.03 | 65.03 | 5,090 | -0.24(-0.37%) |
Aug 19, 2024 | 65.25 | 65.31 | 65.21 | 65.27 | 5,264 | +0.38(+0.58%) |
Aug 16, 2024 | 64.46 | 64.93 | 64.46 | 64.90 | 4,604 | +0.32(+0.49%) |
Aug 15, 2024 | 64.40 | 64.69 | 64.33 | 64.58 | 5,720 | +0.45(+0.70%) |
Aug 14, 2024 | 63.83 | 64.32 | 63.83 | 64.13 | 11,938 | +0.32(+0.50%) |
Aug 13, 2024 | 63.59 | 63.81 | 63.35 | 63.81 | 3,750 | +0.45(+0.71%) |
Aug 12, 2024 | 63.76 | 63.76 | 63.26 | 63.36 | 11,955 | -0.21(-0.33%) |
Aug 09, 2024 | 63.51 | 63.70 | 63.09 | 63.57 | 20,148 | +0.08(+0.12%) |
Aug 08, 2024 | 62.95 | 63.56 | 62.95 | 63.50 | 12,429 | +0.60(+0.95%) |
Aug 07, 2024 | 63.39 | 63.84 | 62.86 | 62.90 | 6,299 | -0.05(-0.08%) |
Aug 06, 2024 | 62.52 | 63.52 | 62.47 | 62.95 | 37,097 | +0.48(+0.77%) |
Aug 05, 2024 | 63.26 | 63.26 | 62.34 | 62.47 | 29,179 | -1.48(-2.31%) |
Aug 02, 2024 | 64.62 | 64.63 | 63.31 | 63.95 | 24,975 | -0.79(-1.22%) |
Aug 01, 2024 | 64.83 | 64.83 | 64.41 | 64.74 | 166,308 | +0.06(+0.10%) |
Jul 31, 2024 | 64.98 | 64.98 | 64.60 | 64.68 | 8,516 | -0.08(-0.12%) |
Jul 30, 2024 | 64.20 | 64.78 | 64.20 | 64.75 | 12,869 | +0.50(+0.78%) |
Jul 29, 2024 | 64.07 | 64.33 | 64.07 | 64.25 | 4,478 | -0.06(-0.09%) |
Jul 26, 2024 | 63.97 | 64.38 | 63.97 | 64.31 | 9,625 | +0.52(+0.81%) |
Jul 25, 2024 | 63.55 | 64.22 | 63.55 | 63.79 | 8,818 | +0.29(+0.45%) |
Jul 24, 2024 | 63.18 | 63.71 | 63.17 | 63.51 | 24,842 | +0.42(+0.67%) |
Jul 23, 2024 | 63.38 | 63.39 | 63.09 | 63.09 | 8,215 | -0.45(-0.71%) |
Jul 22, 2024 | 63.42 | 63.55 | 63.37 | 63.54 | 12,249 | +0.18(+0.29%) |
Jul 19, 2024 | 63.84 | 63.84 | 63.29 | 63.36 | 4,735 | -0.37(-0.57%) |
Jul 18, 2024 | 63.98 | 64.63 | 63.72 | 63.73 | 6,295 | -0.41(-0.63%) |
Jul 17, 2024 | 63.28 | 64.19 | 63.28 | 64.13 | 4,305 | +0.78(+1.22%) |
Jul 16, 2024 | 62.59 | 63.36 | 62.59 | 63.36 | 8,751 | +0.86(+1.38%) |
Jul 15, 2024 | 62.58 | 62.77 | 62.49 | 62.49 | 7,426 | -0.01(-0.02%) |
Jul 12, 2024 | 62.44 | 62.77 | 62.42 | 62.51 | 5,282 | +0.39(+0.62%) |
Jul 11, 2024 | 61.39 | 62.20 | 61.39 | 62.12 | 6,725 | +0.80(+1.30%) |
Jul 10, 2024 | 61.06 | 61.32 | 60.92 | 61.32 | 8,502 | +0.49(+0.80%) |
Jul 09, 2024 | 60.52 | 61.11 | 60.52 | 60.84 | 10,775 | +0.20(+0.33%) |
Jul 08, 2024 | 60.71 | 60.86 | 60.47 | 60.63 | 9,309 | +0.08(+0.14%) |
Jul 05, 2024 | 60.74 | 60.74 | 60.40 | 60.55 | 2,742 | -0.22(-0.35%) |
Jul 03, 2024 | 60.83 | 61.05 | 60.74 | 60.77 | 5,017 | -0.05(-0.08%) |
Jul 02, 2024 | 60.71 | 60.81 | 60.57 | 60.81 | 10,075 | +0.19(+0.31%) |
Jul 01, 2024 | 61.10 | 61.23 | 60.61 | 60.62 | 10,472 | -0.28(-0.46%) |
Jun 28, 2024 | 60.87 | 60.99 | 60.67 | 60.91 | 26,355 | +0.13(+0.22%) |
Jun 27, 2024 | 60.83 | 60.83 | 60.67 | 60.77 | 2,772 | -0.18(-0.29%) |
Jun 26, 2024 | 60.90 | 60.96 | 60.75 | 60.95 | 4,333 | -0.25(-0.41%) |
Jun 25, 2024 | 61.62 | 61.62 | 61.15 | 61.20 | 10,166 | -0.56(-0.91%) |
Jun 24, 2024 | 61.23 | 61.88 | 61.23 | 61.76 | 6,074 | +0.83(+1.36%) |
Jun 21, 2024 | 61.08 | 61.19 | 60.85 | 60.93 | 8,513 | -0.08(-0.13%) |
Jun 20, 2024 | 60.65 | 61.10 | 60.65 | 61.01 | 10,223 | +0.30(+0.49%) |
Jun 18, 2024 | 60.39 | 60.73 | 60.39 | 60.71 | 9,528 | +0.24(+0.40%) |
Jun 17, 2024 | 60.10 | 60.61 | 60.01 | 60.47 | 8,546 | +0.26(+0.43%) |
Jun 14, 2024 | 60.23 | 60.37 | 59.97 | 60.22 | 6,805 | -0.33(-0.54%) |
Jun 13, 2024 | 60.48 | 60.64 | 60.15 | 60.54 | 10,092 | -0.12(-0.19%) |
Jun 12, 2024 | 61.38 | 61.38 | 60.50 | 60.66 | 9,554 | -0.15(-0.24%) |
Jun 11, 2024 | 60.87 | 60.87 | 60.51 | 60.81 | 12,362 | -0.28(-0.46%) |
Jun 10, 2024 | 60.71 | 61.16 | 60.71 | 61.09 | 3,285 | -0.03(-0.05%) |
Jun 07, 2024 | 61.08 | 61.44 | 61.08 | 61.12 | 5,296 | -0.12(-0.20%) |
Jun 06, 2024 | 61.33 | 61.42 | 61.16 | 61.24 | 6,469 | -0.10(-0.16%) |
Jun 05, 2024 | 61.59 | 61.59 | 61.11 | 61.34 | 15,962 | -0.17(-0.28%) |
Jun 04, 2024 | 61.12 | 61.64 | 61.12 | 61.51 | 19,824 | +0.04(+0.07%) |