Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 69.21 | 69.54 | 69.18 | 69.54 | 4,129 | +0.84(+1.22%) |
Aug 22, 2024 | 69.17 | 69.18 | 68.60 | 68.70 | 27,804 | -0.27(-0.39%) |
Aug 21, 2024 | 68.69 | 68.98 | 68.69 | 68.97 | 15,720 | +0.44(+0.64%) |
Aug 20, 2024 | 68.97 | 68.97 | 68.35 | 68.53 | 41,469 | -0.54(-0.78%) |
Aug 19, 2024 | 68.55 | 69.07 | 68.49 | 69.07 | 5,240 | +0.51(+0.74%) |
Aug 16, 2024 | 68.56 | 68.65 | 68.54 | 68.56 | 7,204 | -0.49(-0.71%) |
Aug 15, 2024 | 68.75 | 69.13 | 68.48 | 69.05 | 10,087 | +0.93(+1.37%) |
Aug 14, 2024 | 67.74 | 68.17 | 67.59 | 68.12 | 8,435 | +0.56(+0.83%) |
Aug 13, 2024 | 67.02 | 67.56 | 67.02 | 67.56 | 4,594 | +0.75(+1.12%) |
Aug 12, 2024 | 66.74 | 66.93 | 66.73 | 66.81 | 6,619 | -0.09(-0.13%) |
Aug 09, 2024 | 66.52 | 66.93 | 66.16 | 66.90 | 12,348 | +0.23(+0.34%) |
Aug 08, 2024 | 65.90 | 66.67 | 65.77 | 66.67 | 2,748 | +1.37(+2.10%) |
Aug 07, 2024 | 66.20 | 66.32 | 65.23 | 65.30 | 16,545 | +0.10(+0.15%) |
Aug 06, 2024 | 64.63 | 65.95 | 64.53 | 65.20 | 9,656 | +0.96(+1.50%) |
Aug 05, 2024 | 63.65 | 64.92 | 63.20 | 64.24 | 17,444 | -1.35(-2.06%) |
Aug 02, 2024 | 65.91 | 65.91 | 65.10 | 65.59 | 23,194 | -1.73(-2.57%) |
Aug 01, 2024 | 68.58 | 68.90 | 66.94 | 67.32 | 9,322 | -1.46(-2.12%) |
Jul 31, 2024 | 68.73 | 68.78 | 68.73 | 68.78 | 2,254 | +1.32(+1.96%) |
Jul 30, 2024 | 67.50 | 67.63 | 67.40 | 67.46 | 2,787 | +0.08(+0.12%) |
Jul 29, 2024 | 67.53 | 67.53 | 67.12 | 67.38 | 6,158 | -0.13(-0.19%) |
Jul 26, 2024 | 67.26 | 67.51 | 67.25 | 67.51 | 2,188 | +1.04(+1.56%) |
Jul 25, 2024 | 67.03 | 67.28 | 66.25 | 66.47 | 7,539 | -0.88(-1.31%) |
Jul 24, 2024 | 68.40 | 68.40 | 67.33 | 67.35 | 9,446 | -1.96(-2.83%) |
Jul 23, 2024 | 69.43 | 69.77 | 69.31 | 69.31 | 3,073 | +0.01(+0.01%) |
Jul 22, 2024 | 68.30 | 69.36 | 67.85 | 69.30 | 29,090 | +0.79(+1.15%) |
Jul 19, 2024 | 68.65 | 68.75 | 68.48 | 68.51 | 4,699 | -0.16(-0.23%) |
Jul 18, 2024 | 69.23 | 69.31 | 68.45 | 68.67 | 3,819 | -0.28(-0.41%) |
Jul 17, 2024 | 70.01 | 70.01 | 68.89 | 68.95 | 15,688 | -1.65(-2.34%) |
Jul 16, 2024 | 70.12 | 70.63 | 70.12 | 70.60 | 4,642 | +0.76(+1.09%) |
Jul 15, 2024 | 69.79 | 70.04 | 69.79 | 69.84 | 5,884 | -0.20(-0.29%) |
Jul 12, 2024 | 70.08 | 70.38 | 70.01 | 70.04 | 18,613 | -0.04(-0.06%) |
Jul 11, 2024 | 69.98 | 70.36 | 69.98 | 70.08 | 3,463 | +0.00(+0.00%) |
Jul 10, 2024 | 69.27 | 70.08 | 69.25 | 70.08 | 3,599 | +0.84(+1.21%) |
Jul 09, 2024 | 69.58 | 69.71 | 69.21 | 69.24 | 9,977 | -0.48(-0.69%) |
Jul 08, 2024 | 69.69 | 69.92 | 69.55 | 69.72 | 4,285 | +0.28(+0.40%) |
Jul 05, 2024 | 69.86 | 69.86 | 69.20 | 69.44 | 6,138 | -0.38(-0.54%) |
Jul 03, 2024 | 69.07 | 69.82 | 69.07 | 69.82 | 2,166 | +1.13(+1.65%) |
Jul 02, 2024 | 68.30 | 68.69 | 68.30 | 68.69 | 28,617 | +0.39(+0.57%) |
Jul 01, 2024 | 68.00 | 68.82 | 68.00 | 68.30 | 23,115 | +0.09(+0.13%) |
Jun 28, 2024 | 68.54 | 68.75 | 67.98 | 68.21 | 3,574 | -0.38(-0.55%) |
Jun 27, 2024 | 68.78 | 68.78 | 68.38 | 68.59 | 6,146 | -0.02(-0.03%) |
Jun 26, 2024 | 68.87 | 68.87 | 68.33 | 68.61 | 83,021 | -0.64(-0.92%) |
Jun 25, 2024 | 68.70 | 69.29 | 68.68 | 69.25 | 10,868 | -0.35(-0.50%) |
Jun 24, 2024 | 69.67 | 69.91 | 69.50 | 69.60 | 66,277 | +0.33(+0.47%) |
Jun 21, 2024 | 69.38 | 69.38 | 68.92 | 69.27 | 3,824 | -0.27(-0.39%) |
Jun 20, 2024 | 69.47 | 69.81 | 69.39 | 69.54 | 5,266 | -0.06(-0.09%) |
Jun 18, 2024 | 68.67 | 69.60 | 68.67 | 69.60 | 19,151 | +0.98(+1.42%) |
Jun 17, 2024 | 68.37 | 68.81 | 67.76 | 68.62 | 86,682 | +0.58(+0.85%) |
Jun 14, 2024 | 68.14 | 68.14 | 67.66 | 68.05 | 4,380 | -0.92(-1.34%) |
Jun 13, 2024 | 69.21 | 69.21 | 68.33 | 68.97 | 10,343 | -0.56(-0.80%) |
Jun 12, 2024 | 69.26 | 70.01 | 69.26 | 69.53 | 6,768 | +0.63(+0.92%) |
Jun 11, 2024 | 68.49 | 68.94 | 68.30 | 68.89 | 6,549 | -0.06(-0.09%) |
Jun 10, 2024 | 68.19 | 68.95 | 68.17 | 68.95 | 3,096 | +0.81(+1.19%) |
Jun 07, 2024 | 68.20 | 68.69 | 68.15 | 68.15 | 2,682 | -0.41(-0.60%) |
Jun 06, 2024 | 69.71 | 69.71 | 68.33 | 68.55 | 39,696 | -0.91(-1.31%) |
Jun 05, 2024 | 68.99 | 69.54 | 68.77 | 69.46 | 22,937 | +0.86(+1.25%) |
Jun 04, 2024 | 69.31 | 69.31 | 68.06 | 68.60 | 15,605 | -0.81(-1.16%) |