Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 70.48 | 70.78 | 70.02 | 70.44 | 50,103 | +0.29(+0.41%) |
Aug 22, 2024 | 71.45 | 71.45 | 70.06 | 70.15 | 46,784 | -0.82(-1.16%) |
Aug 21, 2024 | 71.82 | 71.82 | 70.50 | 70.97 | 67,865 | -1.29(-1.79%) |
Aug 20, 2024 | 71.73 | 72.40 | 71.33 | 72.26 | 96,428 | +0.57(+0.80%) |
Aug 19, 2024 | 70.07 | 71.85 | 69.94 | 71.69 | 71,082 | +1.47(+2.09%) |
Aug 16, 2024 | 70.23 | 70.24 | 69.59 | 70.22 | 70,507 | +0.37(+0.53%) |
Aug 15, 2024 | 70.43 | 70.87 | 69.32 | 69.85 | 47,967 | -0.23(-0.33%) |
Aug 14, 2024 | 69.66 | 70.15 | 69.09 | 70.08 | 82,994 | +0.41(+0.59%) |
Aug 13, 2024 | 68.41 | 69.67 | 68.11 | 69.67 | 107,637 | +1.37(+2.01%) |
Aug 12, 2024 | 67.37 | 68.30 | 66.57 | 68.30 | 78,418 | +0.93(+1.38%) |
Aug 09, 2024 | 67.65 | 67.66 | 66.26 | 67.37 | 128,716 | -0.03(-0.04%) |
Aug 08, 2024 | 69.85 | 69.85 | 66.54 | 67.40 | 150,581 | -3.26(-4.61%) |
Aug 07, 2024 | 70.65 | 72.26 | 70.45 | 70.66 | 175,613 | +0.86(+1.23%) |
Aug 06, 2024 | 69.54 | 70.56 | 69.20 | 69.80 | 44,069 | +0.65(+0.94%) |
Aug 05, 2024 | 68.71 | 69.46 | 67.13 | 69.15 | 52,731 | -1.40(-1.98%) |
Aug 02, 2024 | 71.06 | 71.06 | 69.19 | 70.55 | 56,637 | -0.99(-1.38%) |
Aug 01, 2024 | 74.18 | 74.18 | 70.88 | 71.54 | 77,066 | -2.43(-3.29%) |
Jul 31, 2024 | 75.08 | 75.29 | 73.94 | 73.97 | 90,755 | -0.56(-0.75%) |
Jul 30, 2024 | 74.00 | 75.35 | 73.51 | 74.53 | 140,334 | +0.49(+0.66%) |
Jul 29, 2024 | 74.00 | 75.25 | 74.00 | 74.04 | 152,493 | +0.23(+0.31%) |
Jul 26, 2024 | 72.94 | 75.50 | 72.93 | 73.81 | 144,329 | +1.59(+2.20%) |
Jul 25, 2024 | 72.72 | 73.97 | 72.16 | 72.22 | 119,891 | -0.64(-0.88%) |
Jul 24, 2024 | 73.65 | 73.65 | 72.61 | 72.86 | 114,352 | -0.81(-1.10%) |
Jul 23, 2024 | 71.80 | 73.86 | 71.80 | 73.67 | 173,838 | +1.54(+2.14%) |
Jul 22, 2024 | 71.73 | 72.24 | 71.25 | 72.13 | 76,070 | +0.19(+0.26%) |
Jul 19, 2024 | 70.67 | 72.30 | 70.67 | 71.94 | 104,403 | +1.02(+1.44%) |
Jul 18, 2024 | 70.38 | 71.73 | 70.38 | 70.92 | 147,274 | +0.57(+0.81%) |
Jul 17, 2024 | 71.75 | 72.02 | 70.08 | 70.35 | 72,033 | -1.48(-2.06%) |
Jul 16, 2024 | 70.29 | 71.88 | 69.68 | 71.83 | 171,620 | +1.66(+2.37%) |
Jul 15, 2024 | 68.53 | 70.20 | 68.53 | 70.17 | 155,742 | +1.55(+2.26%) |
Jul 12, 2024 | 67.00 | 68.62 | 66.84 | 68.62 | 71,153 | +1.81(+2.71%) |
Jul 11, 2024 | 67.15 | 67.21 | 66.36 | 66.81 | 67,353 | +0.53(+0.80%) |
Jul 10, 2024 | 65.52 | 66.34 | 65.39 | 66.28 | 68,939 | +0.81(+1.24%) |
Jul 09, 2024 | 66.33 | 66.50 | 65.41 | 65.47 | 54,836 | -0.45(-0.68%) |
Jul 08, 2024 | 64.78 | 66.21 | 64.57 | 65.92 | 178,629 | +1.14(+1.76%) |
Jul 05, 2024 | 65.10 | 65.29 | 64.69 | 64.78 | 67,774 | -0.33(-0.51%) |
Jul 03, 2024 | 64.70 | 65.31 | 64.61 | 65.11 | 75,565 | +0.48(+0.74%) |
Jul 02, 2024 | 63.40 | 64.72 | 63.01 | 64.63 | 134,834 | +1.37(+2.17%) |
Jul 01, 2024 | 64.40 | 64.55 | 63.19 | 63.26 | 51,779 | -0.97(-1.51%) |
Jun 28, 2024 | 64.85 | 65.75 | 64.21 | 64.23 | 357,524 | -0.72(-1.11%) |
Jun 27, 2024 | 65.23 | 65.61 | 64.95 | 64.95 | 64,690 | +0.04(+0.06%) |
Jun 26, 2024 | 65.25 | 65.25 | 64.73 | 64.91 | 28,884 | -0.69(-1.05%) |
Jun 25, 2024 | 64.83 | 65.73 | 64.80 | 65.60 | 43,714 | +0.77(+1.19%) |
Jun 24, 2024 | 65.05 | 65.49 | 64.83 | 64.83 | 55,580 | -0.54(-0.83%) |
Jun 21, 2024 | 65.47 | 65.48 | 64.44 | 65.37 | 164,427 | -0.20(-0.31%) |
Jun 20, 2024 | 65.52 | 65.95 | 65.05 | 65.57 | 105,815 | -0.47(-0.71%) |
Jun 18, 2024 | 66.05 | 66.05 | 65.24 | 66.04 | 53,049 | +0.02(+0.03%) |
Jun 17, 2024 | 65.59 | 66.04 | 65.22 | 66.02 | 49,680 | +0.59(+0.90%) |
Jun 14, 2024 | 64.12 | 65.44 | 64.10 | 65.43 | 60,706 | +0.72(+1.11%) |
Jun 13, 2024 | 64.52 | 64.95 | 64.06 | 64.71 | 82,308 | -0.06(-0.09%) |
Jun 12, 2024 | 65.53 | 65.81 | 64.39 | 64.77 | 93,453 | -0.36(-0.55%) |
Jun 11, 2024 | 64.91 | 66.30 | 64.91 | 65.13 | 114,618 | -0.27(-0.41%) |
Jun 10, 2024 | 65.57 | 66.21 | 65.12 | 65.40 | 171,751 | -0.10(-0.15%) |
Jun 07, 2024 | 65.03 | 66.03 | 65.03 | 65.50 | 69,361 | -0.07(-0.11%) |
Jun 06, 2024 | 66.84 | 67.73 | 65.57 | 65.57 | 88,454 | -2.58(-3.79%) |
Jun 05, 2024 | 68.75 | 68.75 | 67.47 | 68.15 | 56,735 | -0.58(-0.84%) |
Jun 04, 2024 | 69.90 | 70.20 | 67.40 | 68.73 | 89,080 | -0.97(-1.39%) |