Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 73.07 | 73.49 | 72.49 | 72.49 | 3,519 | -0.50(-0.69%) |
Aug 13, 2024 | 72.64 | 73.41 | 72.53 | 72.99 | 3,969 | +1.04(+1.45%) |
Aug 12, 2024 | 73.00 | 73.00 | 71.95 | 71.95 | 5,882 | -0.90(-1.24%) |
Aug 09, 2024 | 73.00 | 73.05 | 71.77 | 72.85 | 8,198 | +0.20(+0.28%) |
Aug 08, 2024 | 70.85 | 73.50 | 70.05 | 72.65 | 12,679 | +2.80(+4.01%) |
Aug 07, 2024 | 70.75 | 70.75 | 69.85 | 69.85 | 3,110 | +0.26(+0.37%) |
Aug 06, 2024 | 69.77 | 71.54 | 69.07 | 69.59 | 6,825 | +0.33(+0.48%) |
Aug 05, 2024 | 70.20 | 71.65 | 69.12 | 69.26 | 9,934 | -1.30(-1.84%) |
Aug 02, 2024 | 72.55 | 73.00 | 70.56 | 70.56 | 4,936 | -3.99(-5.35%) |
Aug 01, 2024 | 74.52 | 74.55 | 73.71 | 74.55 | 7,215 | -0.50(-0.67%) |
Jul 31, 2024 | 72.05 | 75.05 | 71.11 | 75.05 | 10,378 | +3.07(+4.27%) |
Jul 30, 2024 | 72.10 | 73.00 | 71.52 | 71.98 | 5,184 | -0.23(-0.32%) |
Jul 29, 2024 | 73.80 | 73.80 | 72.21 | 72.21 | 4,084 | -1.53(-2.07%) |
Jul 26, 2024 | 73.00 | 73.79 | 73.00 | 73.74 | 5,198 | +0.95(+1.31%) |
Jul 25, 2024 | 72.50 | 73.39 | 72.02 | 72.79 | 6,739 | +0.47(+0.65%) |
Jul 24, 2024 | 73.00 | 73.00 | 72.31 | 72.32 | 4,484 | -1.52(-2.06%) |
Jul 23, 2024 | 72.02 | 73.84 | 72.02 | 73.84 | 4,655 | +1.15(+1.58%) |
Jul 22, 2024 | 72.50 | 72.88 | 72.16 | 72.69 | 7,355 | +0.37(+0.51%) |
Jul 19, 2024 | 73.01 | 73.01 | 71.83 | 72.32 | 7,619 | -0.58(-0.80%) |
Jul 18, 2024 | 72.50 | 74.06 | 72.50 | 72.90 | 14,332 | +0.63(+0.87%) |
Jul 17, 2024 | 71.61 | 72.50 | 71.61 | 72.27 | 19,590 | +0.52(+0.72%) |
Jul 16, 2024 | 71.50 | 72.00 | 71.50 | 71.75 | 15,037 | +0.92(+1.30%) |
Jul 15, 2024 | 71.45 | 72.00 | 70.83 | 70.83 | 13,615 | -0.40(-0.56%) |
Jul 12, 2024 | 71.75 | 72.00 | 71.04 | 71.23 | 21,697 | -0.32(-0.45%) |
Jul 11, 2024 | 71.00 | 72.00 | 70.79 | 71.55 | 19,908 | +1.71(+2.45%) |
Jul 10, 2024 | 70.50 | 70.75 | 69.84 | 69.84 | 16,286 | +0.14(+0.19%) |
Jul 09, 2024 | 70.11 | 70.24 | 69.34 | 69.70 | 15,140 | -0.25(-0.35%) |
Jul 08, 2024 | 69.99 | 71.25 | 69.68 | 69.95 | 13,311 | +0.72(+1.04%) |
Jul 05, 2024 | 69.87 | 69.87 | 69.23 | 69.23 | 5,731 | -0.09(-0.13%) |
Jul 03, 2024 | 69.80 | 70.00 | 69.32 | 69.32 | 3,576 | -0.08(-0.12%) |
Jul 02, 2024 | 68.89 | 69.40 | 68.73 | 69.40 | 11,634 | +0.79(+1.15%) |
Jul 01, 2024 | 68.38 | 69.12 | 68.26 | 68.61 | 5,913 | +0.83(+1.22%) |
Jun 28, 2024 | 69.99 | 69.99 | 67.78 | 67.78 | 20,758 | -1.83(-2.63%) |
Jun 27, 2024 | 68.08 | 69.61 | 67.76 | 69.61 | 14,520 | +1.79(+2.64%) |
Jun 26, 2024 | 67.90 | 68.41 | 67.78 | 67.82 | 6,202 | +0.03(+0.04%) |
Jun 25, 2024 | 68.28 | 68.54 | 67.44 | 67.79 | 3,073 | -0.23(-0.34%) |
Jun 24, 2024 | 68.38 | 69.15 | 67.77 | 68.02 | 22,932 | +0.32(+0.47%) |
Jun 21, 2024 | 68.37 | 69.39 | 67.70 | 67.70 | 14,861 | -0.82(-1.20%) |
Jun 20, 2024 | 67.68 | 69.35 | 67.68 | 68.52 | 4,433 | +1.37(+2.04%) |
Jun 18, 2024 | 69.25 | 69.25 | 65.86 | 67.15 | 5,980 | -2.08(-3.01%) |
Jun 17, 2024 | 69.23 | 69.51 | 68.84 | 69.24 | 5,387 | +0.26(+0.37%) |
Jun 14, 2024 | 68.31 | 68.98 | 68.17 | 68.98 | 3,307 | +0.49(+0.71%) |
Jun 13, 2024 | 69.42 | 69.60 | 68.17 | 68.49 | 6,452 | -1.08(-1.56%) |
Jun 12, 2024 | 69.73 | 70.23 | 69.58 | 69.58 | 13,216 | -0.16(-0.23%) |
Jun 11, 2024 | 68.34 | 69.73 | 68.34 | 69.73 | 2,445 | +0.25(+0.36%) |
Jun 10, 2024 | 68.69 | 69.49 | 68.69 | 69.49 | 2,755 | +1.47(+2.16%) |
Jun 07, 2024 | 68.64 | 68.74 | 68.01 | 68.02 | 2,919 | -0.58(-0.84%) |
Jun 06, 2024 | 68.81 | 68.81 | 68.59 | 68.59 | 1,456 | -0.89(-1.29%) |
Jun 05, 2024 | 69.73 | 69.73 | 69.11 | 69.49 | 2,498 | -0.24(-0.34%) |
Jun 04, 2024 | 69.70 | 69.72 | 68.49 | 69.72 | 3,180 | +1.73(+2.54%) |