Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 67.38 | 68.13 | 67.26 | 67.49 | 284,946 | +0.13(+0.19%) |
Aug 20, 2024 | 66.92 | 67.56 | 66.90 | 67.36 | 221,560 | +0.41(+0.61%) |
Aug 19, 2024 | 66.86 | 67.59 | 66.86 | 66.95 | 147,144 | +0.09(+0.13%) |
Aug 16, 2024 | 66.93 | 67.24 | 66.74 | 66.86 | 285,334 | +0.07(+0.10%) |
Aug 15, 2024 | 67.26 | 67.41 | 66.32 | 66.79 | 295,272 | +0.25(+0.38%) |
Aug 14, 2024 | 66.77 | 67.07 | 66.36 | 66.54 | 215,978 | -0.82(-1.22%) |
Aug 13, 2024 | 67.53 | 67.57 | 66.72 | 67.36 | 319,664 | +0.47(+0.70%) |
Aug 12, 2024 | 67.49 | 67.76 | 66.61 | 66.89 | 237,831 | -0.81(-1.20%) |
Aug 09, 2024 | 67.60 | 68.00 | 66.76 | 67.70 | 272,260 | +0.39(+0.58%) |
Aug 08, 2024 | 67.18 | 68.08 | 67.13 | 67.31 | 377,597 | +0.13(+0.19%) |
Aug 07, 2024 | 66.84 | 67.57 | 66.28 | 67.18 | 439,464 | +1.06(+1.60%) |
Aug 06, 2024 | 66.84 | 67.63 | 65.75 | 66.12 | 585,277 | -0.48(-0.72%) |
Aug 05, 2024 | 68.02 | 68.02 | 66.56 | 66.60 | 522,903 | -2.47(-3.58%) |
Aug 02, 2024 | 69.10 | 69.90 | 68.26 | 69.07 | 501,700 | -0.60(-0.86%) |
Aug 01, 2024 | 69.89 | 70.59 | 68.35 | 69.67 | 810,264 | +0.04(+0.06%) |
Jul 31, 2024 | 71.78 | 71.78 | 69.48 | 69.63 | 882,806 | -0.91(-1.29%) |
Jul 30, 2024 | 70.43 | 70.90 | 69.53 | 70.54 | 316,435 | +0.47(+0.67%) |
Jul 29, 2024 | 70.59 | 70.68 | 69.66 | 70.07 | 349,709 | -0.42(-0.60%) |
Jul 26, 2024 | 69.78 | 70.69 | 69.06 | 70.49 | 370,312 | +1.32(+1.91%) |
Jul 25, 2024 | 69.47 | 70.54 | 69.11 | 69.17 | 453,633 | +0.03(+0.04%) |
Jul 24, 2024 | 68.85 | 69.80 | 68.81 | 69.14 | 477,364 | +0.46(+0.67%) |
Jul 23, 2024 | 68.57 | 68.91 | 68.00 | 68.68 | 343,621 | +0.02(+0.03%) |
Jul 22, 2024 | 68.44 | 68.98 | 68.05 | 68.66 | 232,379 | +0.36(+0.53%) |
Jul 19, 2024 | 68.53 | 68.64 | 67.31 | 68.30 | 291,739 | -0.19(-0.28%) |
Jul 18, 2024 | 69.19 | 70.25 | 68.42 | 68.49 | 402,539 | -1.16(-1.67%) |
Jul 17, 2024 | 68.53 | 70.83 | 68.53 | 69.65 | 638,818 | +1.36(+1.99%) |
Jul 16, 2024 | 66.48 | 68.62 | 66.42 | 68.29 | 619,963 | +2.05(+3.09%) |
Jul 15, 2024 | 65.93 | 66.59 | 65.18 | 66.24 | 504,100 | +0.59(+0.90%) |
Jul 12, 2024 | 65.31 | 66.33 | 65.31 | 65.65 | 407,318 | +0.93(+1.44%) |
Jul 11, 2024 | 64.35 | 65.26 | 63.69 | 64.72 | 742,560 | +1.24(+1.95%) |
Jul 10, 2024 | 63.27 | 63.60 | 62.32 | 63.48 | 380,887 | +0.62(+0.99%) |
Jul 09, 2024 | 62.15 | 62.97 | 61.74 | 62.86 | 315,985 | +0.64(+1.03%) |
Jul 08, 2024 | 62.81 | 63.12 | 61.54 | 62.22 | 577,831 | -0.38(-0.61%) |
Jul 05, 2024 | 63.76 | 64.19 | 62.42 | 62.60 | 534,080 | -1.16(-1.82%) |
Jul 03, 2024 | 63.91 | 64.51 | 63.13 | 63.76 | 1,004,196 | -0.24(-0.38%) |
Jul 02, 2024 | 62.91 | 64.95 | 62.83 | 64.00 | 1,492,232 | +1.22(+1.94%) |
Jul 01, 2024 | 64.08 | 64.10 | 62.73 | 62.78 | 696,870 | -1.07(-1.68%) |
Jun 28, 2024 | 63.39 | 64.31 | 62.86 | 63.85 | 1,537,907 | +0.97(+1.54%) |
Jun 27, 2024 | 61.22 | 63.00 | 61.13 | 62.88 | 510,454 | +1.66(+2.71%) |
Jun 26, 2024 | 60.50 | 61.33 | 59.80 | 61.22 | 510,945 | +0.72(+1.19%) |
Jun 25, 2024 | 61.13 | 61.13 | 60.23 | 60.50 | 376,203 | -0.83(-1.35%) |
Jun 24, 2024 | 60.19 | 61.54 | 60.19 | 61.33 | 226,928 | +1.19(+1.98%) |
Jun 21, 2024 | 60.83 | 60.91 | 60.14 | 60.14 | 645,709 | -0.54(-0.89%) |
Jun 20, 2024 | 60.19 | 61.20 | 60.00 | 60.68 | 339,382 | +0.45(+0.75%) |
Jun 18, 2024 | 60.63 | 61.05 | 60.20 | 60.23 | 314,705 | -0.48(-0.79%) |
Jun 17, 2024 | 60.40 | 61.52 | 60.40 | 60.71 | 309,458 | -0.08(-0.13%) |
Jun 14, 2024 | 60.41 | 60.88 | 60.24 | 60.79 | 282,179 | +0.00(+0.00%) |
Jun 13, 2024 | 61.26 | 61.26 | 60.58 | 60.79 | 322,495 | -0.56(-0.91%) |
Jun 12, 2024 | 62.16 | 62.47 | 61.13 | 61.35 | 457,406 | +0.60(+0.99%) |
Jun 11, 2024 | 60.36 | 61.17 | 60.27 | 60.75 | 380,158 | -0.12(-0.20%) |
Jun 10, 2024 | 59.95 | 60.95 | 59.74 | 60.87 | 299,273 | +0.44(+0.73%) |
Jun 07, 2024 | 60.19 | 60.63 | 60.00 | 60.43 | 347,607 | -0.24(-0.40%) |
Jun 06, 2024 | 61.14 | 61.44 | 60.51 | 60.67 | 345,880 | -0.78(-1.27%) |
Jun 05, 2024 | 62.78 | 62.84 | 61.44 | 61.45 | 285,145 | -1.70(-2.69%) |
Jun 04, 2024 | 62.51 | 63.38 | 62.17 | 63.15 | 321,038 | +0.28(+0.45%) |