Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 65.99 | 65.99 | 64.60 | 64.70 | 32,358 | -1.94(-2.92%) |
Sep 05, 2024 | 67.05 | 67.23 | 66.49 | 66.64 | 42,173 | +0.50(+0.76%) |
Sep 04, 2024 | 66.62 | 66.62 | 65.84 | 66.14 | 23,723 | -0.84(-1.26%) |
Sep 03, 2024 | 67.79 | 68.29 | 66.93 | 66.98 | 43,591 | -2.15(-3.11%) |
Aug 30, 2024 | 69.05 | 69.36 | 68.66 | 69.13 | 17,080 | +0.25(+0.37%) |
Aug 29, 2024 | 69.27 | 69.30 | 68.80 | 68.88 | 11,719 | -0.13(-0.19%) |
Aug 28, 2024 | 69.19 | 69.41 | 68.78 | 69.01 | 14,057 | -1.06(-1.51%) |
Aug 27, 2024 | 70.16 | 70.34 | 69.73 | 70.07 | 37,816 | +0.54(+0.78%) |
Aug 26, 2024 | 70.00 | 70.05 | 69.50 | 69.53 | 16,234 | +0.10(+0.14%) |
Aug 23, 2024 | 68.62 | 69.51 | 68.62 | 69.43 | 9,995 | +1.11(+1.62%) |
Aug 22, 2024 | 69.18 | 69.18 | 68.28 | 68.33 | 23,339 | -0.67(-0.98%) |
Aug 21, 2024 | 68.62 | 69.25 | 68.57 | 69.00 | 22,720 | +1.22(+1.80%) |
Aug 20, 2024 | 67.34 | 67.78 | 67.34 | 67.78 | 14,827 | +0.48(+0.71%) |
Aug 19, 2024 | 67.50 | 67.64 | 67.00 | 67.30 | 59,412 | +1.00(+1.51%) |
Aug 16, 2024 | 66.04 | 66.31 | 66.00 | 66.30 | 31,809 | +0.90(+1.38%) |
Aug 15, 2024 | 65.47 | 65.70 | 65.33 | 65.40 | 78,449 | +1.30(+2.03%) |
Aug 14, 2024 | 64.07 | 64.66 | 64.00 | 64.10 | 19,934 | +0.81(+1.27%) |
Aug 13, 2024 | 62.72 | 63.34 | 62.72 | 63.29 | 20,342 | +0.54(+0.86%) |
Aug 12, 2024 | 63.31 | 63.31 | 62.60 | 62.75 | 39,067 | -0.47(-0.74%) |
Aug 09, 2024 | 63.14 | 63.25 | 62.77 | 63.22 | 29,390 | -0.12(-0.19%) |
Aug 08, 2024 | 62.81 | 63.53 | 62.80 | 63.34 | 19,087 | +0.66(+1.05%) |
Aug 07, 2024 | 63.70 | 63.70 | 62.49 | 62.68 | 26,041 | +0.63(+1.02%) |
Aug 06, 2024 | 61.45 | 62.31 | 61.43 | 62.05 | 46,926 | -0.15(-0.24%) |
Aug 05, 2024 | 61.76 | 62.73 | 61.57 | 62.20 | 58,787 | -1.38(-2.17%) |
Aug 02, 2024 | 63.75 | 63.89 | 63.22 | 63.58 | 46,444 | -0.32(-0.50%) |
Aug 01, 2024 | 64.84 | 64.84 | 63.36 | 63.90 | 65,427 | -2.24(-3.39%) |
Jul 31, 2024 | 66.29 | 66.50 | 66.00 | 66.14 | 63,005 | -0.45(-0.68%) |
Jul 30, 2024 | 66.76 | 67.30 | 66.48 | 66.59 | 56,257 | -0.60(-0.90%) |
Jul 29, 2024 | 67.47 | 67.47 | 66.78 | 67.19 | 34,619 | -1.31(-1.91%) |
Jul 26, 2024 | 68.38 | 69.15 | 68.17 | 68.50 | 34,374 | -0.15(-0.22%) |
Jul 25, 2024 | 67.86 | 68.80 | 67.76 | 68.65 | 53,152 | -0.63(-0.91%) |
Jul 24, 2024 | 69.22 | 69.38 | 68.73 | 69.28 | 31,492 | -0.22(-0.32%) |
Jul 23, 2024 | 70.30 | 70.30 | 69.22 | 69.50 | 27,655 | -0.87(-1.24%) |
Jul 22, 2024 | 70.15 | 70.98 | 69.91 | 70.37 | 31,664 | +1.27(+1.84%) |
Jul 19, 2024 | 69.45 | 69.45 | 69.10 | 69.10 | 14,857 | -0.99(-1.41%) |
Jul 18, 2024 | 70.59 | 70.64 | 70.02 | 70.09 | 63,988 | +0.70(+1.00%) |
Jul 17, 2024 | 69.35 | 69.53 | 69.10 | 69.39 | 70,585 | -0.02(-0.03%) |
Jul 16, 2024 | 69.04 | 69.49 | 68.80 | 69.42 | 37,898 | -0.88(-1.24%) |
Jul 15, 2024 | 70.33 | 70.55 | 70.10 | 70.29 | 55,699 | -0.31(-0.44%) |
Jul 12, 2024 | 70.09 | 70.69 | 70.09 | 70.60 | 16,527 | +1.15(+1.66%) |
Jul 11, 2024 | 69.39 | 69.82 | 69.35 | 69.45 | 23,686 | +0.09(+0.13%) |
Jul 10, 2024 | 69.30 | 69.38 | 69.05 | 69.36 | 31,532 | +1.12(+1.65%) |
Jul 09, 2024 | 68.45 | 68.45 | 67.92 | 68.23 | 44,658 | -2.38(-3.36%) |
Jul 08, 2024 | 71.21 | 71.21 | 70.61 | 70.61 | 29,114 | -0.24(-0.34%) |
Jul 05, 2024 | 71.85 | 71.85 | 70.48 | 70.85 | 36,959 | +0.29(+0.41%) |
Jul 03, 2024 | 70.37 | 70.80 | 70.37 | 70.56 | 18,407 | +1.06(+1.53%) |
Jul 02, 2024 | 68.96 | 69.61 | 68.96 | 69.50 | 15,941 | -0.20(-0.29%) |