Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 72.97 | 73.29 | 72.80 | 73.24 | 919 | +0.58(+0.79%) |
Aug 29, 2024 | 72.45 | 72.66 | 72.45 | 72.66 | 199 | +0.38(+0.53%) |
Aug 28, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 79 | -0.20(-0.27%) |
Aug 27, 2024 | 72.57 | 72.57 | 72.17 | 72.48 | 4,256 | -0.33(-0.45%) |
Aug 26, 2024 | 72.99 | 72.99 | 72.81 | 72.81 | 492 | -0.13(-0.18%) |
Aug 23, 2024 | 71.63 | 72.94 | 71.63 | 72.94 | 4,150 | +2.10(+2.96%) |
Aug 22, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 233 | -0.44(-0.62%) |
Aug 21, 2024 | 70.74 | 71.28 | 70.74 | 71.28 | 308 | +0.72(+1.02%) |
Aug 20, 2024 | 70.98 | 70.98 | 70.56 | 70.56 | 676 | -0.77(-1.07%) |
Aug 19, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 162 | +0.50(+0.71%) |
Aug 16, 2024 | 70.53 | 70.88 | 70.53 | 70.83 | 543 | +0.30(+0.43%) |
Aug 15, 2024 | 70.53 | 70.53 | 70.50 | 70.53 | 357 | +1.34(+1.94%) |
Aug 14, 2024 | 69.15 | 69.26 | 69.13 | 69.18 | 344 | -0.18(-0.25%) |
Aug 13, 2024 | 69.26 | 69.36 | 69.26 | 69.36 | 435 | +0.86(+1.26%) |
Aug 12, 2024 | 69.22 | 69.22 | 68.40 | 68.50 | 902 | -0.56(-0.82%) |
Aug 09, 2024 | 68.96 | 69.06 | 68.92 | 69.06 | 826 | -0.02(-0.02%) |
Aug 08, 2024 | 69.02 | 69.08 | 69.02 | 69.08 | 250 | +1.13(+1.67%) |
Aug 07, 2024 | 69.61 | 69.61 | 67.95 | 67.95 | 1,275 | -0.66(-0.96%) |
Aug 06, 2024 | 67.86 | 68.96 | 67.86 | 68.60 | 1,070 | +0.81(+1.20%) |
Aug 05, 2024 | 66.75 | 68.08 | 66.75 | 67.79 | 1,489 | -2.24(-3.19%) |
Aug 02, 2024 | 70.11 | 70.11 | 69.70 | 70.03 | 1,876 | -2.13(-2.95%) |
Aug 01, 2024 | 72.79 | 72.79 | 71.97 | 72.16 | 860 | -1.99(-2.68%) |
Jul 31, 2024 | 74.34 | 74.34 | 74.15 | 74.15 | 549 | +0.24(+0.33%) |
Jul 30, 2024 | 73.91 | 73.91 | 73.69 | 73.91 | 1,339 | +0.49(+0.67%) |
Jul 29, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 90 | -0.48(-0.65%) |
Jul 26, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 164 | +1.05(+1.44%) |
Jul 25, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 221 | +1.04(+1.46%) |
Jul 24, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 15 | -1.29(-1.77%) |
Jul 23, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 143 | +0.53(+0.73%) |
Jul 22, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 129 | +1.05(+1.46%) |
Jul 19, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 277 | -0.40(-0.56%) |
Jul 18, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 8 | -0.95(-1.31%) |
Jul 17, 2024 | 73.14 | 73.14 | 72.87 | 72.87 | 1,764 | -0.30(-0.41%) |
Jul 16, 2024 | 71.39 | 73.17 | 71.39 | 73.17 | 1,493 | +2.43(+3.44%) |
Jul 15, 2024 | 71.10 | 71.10 | 70.74 | 70.74 | 552 | +0.99(+1.42%) |
Jul 12, 2024 | 69.99 | 69.99 | 69.75 | 69.75 | 383 | +0.67(+0.97%) |
Jul 11, 2024 | 68.95 | 69.16 | 68.95 | 69.08 | 2,640 | +2.03(+3.03%) |
Jul 10, 2024 | 66.45 | 67.05 | 66.45 | 67.05 | 1,264 | +0.72(+1.08%) |
Jul 09, 2024 | 66.56 | 66.78 | 66.32 | 66.33 | 5,670 | -0.44(-0.66%) |
Jul 08, 2024 | 67.19 | 67.19 | 66.77 | 66.77 | 1,246 | +0.12(+0.18%) |
Jul 05, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 100 | -0.42(-0.63%) |
Jul 03, 2024 | 67.12 | 67.14 | 67.07 | 67.07 | 436 | -0.09(-0.13%) |
Jul 02, 2024 | 67.15 | 67.16 | 67.15 | 67.16 | 205 | +0.36(+0.54%) |
Jul 01, 2024 | 67.10 | 67.10 | 66.70 | 66.80 | 942 | -0.58(-0.86%) |
Jun 28, 2024 | 67.27 | 67.38 | 67.26 | 67.38 | 338 | +0.47(+0.71%) |
Jun 27, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 119 | +0.31(+0.47%) |
Jun 26, 2024 | 66.41 | 66.59 | 66.41 | 66.59 | 333 | -0.06(-0.09%) |
Jun 25, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 52 | -0.53(-0.79%) |
Jun 24, 2024 | 66.84 | 67.19 | 66.84 | 67.18 | 348 | +0.64(+0.96%) |
Jun 21, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 133 | +0.07(+0.10%) |
Jun 20, 2024 | 66.48 | 66.50 | 66.41 | 66.47 | 2,138 | -0.21(-0.32%) |
Jun 18, 2024 | 66.41 | 66.73 | 66.41 | 66.69 | 2,107 | +0.23(+0.34%) |
Jun 17, 2024 | 65.62 | 66.57 | 65.62 | 66.46 | 1,462 | +0.72(+1.10%) |
Jun 14, 2024 | 66.09 | 66.09 | 65.74 | 65.74 | 548 | -1.02(-1.53%) |
Jun 13, 2024 | 67.31 | 67.31 | 66.35 | 66.76 | 1,911 | -0.60(-0.90%) |
Jun 12, 2024 | 67.96 | 67.96 | 67.36 | 67.36 | 377 | +0.97(+1.46%) |
Jun 11, 2024 | 66.20 | 66.43 | 66.20 | 66.39 | 3,333 | -0.30(-0.44%) |
Jun 10, 2024 | 66.49 | 66.73 | 66.47 | 66.69 | 849 | -0.19(-0.29%) |
Jun 07, 2024 | 67.03 | 67.03 | 66.88 | 66.88 | 779 | -0.58(-0.87%) |
Jun 06, 2024 | 67.72 | 67.72 | 67.38 | 67.47 | 766 | -0.39(-0.58%) |
Jun 05, 2024 | 67.61 | 67.86 | 67.49 | 67.86 | 466 | +0.52(+0.78%) |
Jun 04, 2024 | 67.32 | 67.34 | 67.32 | 67.34 | 123 | -0.87(-1.28%) |