Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 65.00 | 65.10 | 65.00 | 65.09 | 1,370 | +0.13(+0.20%) |
Aug 19, 2024 | 64.62 | 64.96 | 64.62 | 64.96 | 802 | +0.48(+0.75%) |
Aug 16, 2024 | 64.23 | 64.51 | 64.23 | 64.48 | 10,171 | +0.16(+0.24%) |
Aug 15, 2024 | 64.25 | 64.36 | 64.19 | 64.32 | 4,562 | +0.39(+0.61%) |
Aug 14, 2024 | 63.70 | 63.93 | 63.70 | 63.93 | 2,224 | +0.37(+0.58%) |
Aug 13, 2024 | 63.18 | 63.56 | 63.18 | 63.56 | 4,228 | +0.79(+1.26%) |
Aug 12, 2024 | 63.03 | 63.03 | 62.72 | 62.77 | 2,502 | -0.14(-0.22%) |
Aug 09, 2024 | 62.79 | 62.90 | 62.79 | 62.90 | 752 | +0.17(+0.28%) |
Aug 08, 2024 | 62.25 | 62.73 | 62.25 | 62.73 | 1,628 | +1.06(+1.72%) |
Aug 07, 2024 | 61.66 | 61.67 | 61.65 | 61.67 | 999 | -0.23(-0.37%) |
Aug 06, 2024 | 62.16 | 62.16 | 61.90 | 61.90 | 995 | +0.59(+0.96%) |
Aug 05, 2024 | 61.28 | 61.70 | 61.26 | 61.31 | 3,416 | -1.90(-3.00%) |
Aug 02, 2024 | 63.09 | 63.25 | 62.77 | 63.21 | 10,012 | -0.34(-0.53%) |
Aug 01, 2024 | 63.76 | 63.76 | 63.20 | 63.55 | 2,121 | +0.06(+0.10%) |
Jul 31, 2024 | 63.45 | 63.55 | 63.23 | 63.48 | 2,817 | +0.49(+0.78%) |
Jul 30, 2024 | 63.24 | 63.24 | 62.78 | 62.99 | 5,279 | -0.30(-0.48%) |
Jul 29, 2024 | 63.29 | 63.38 | 63.29 | 63.29 | 1,091 | +0.20(+0.31%) |
Jul 26, 2024 | 63.03 | 63.40 | 63.03 | 63.10 | 1,199 | +0.44(+0.70%) |
Jul 25, 2024 | 63.02 | 63.39 | 62.65 | 62.65 | 2,957 | -0.17(-0.27%) |
Jul 24, 2024 | 63.20 | 63.20 | 62.82 | 62.82 | 3,211 | -0.64(-1.00%) |
Jul 23, 2024 | 63.57 | 63.74 | 63.46 | 63.46 | 3,443 | -0.14(-0.22%) |
Jul 22, 2024 | 63.47 | 63.65 | 63.47 | 63.60 | 2,758 | +0.44(+0.70%) |
Jul 19, 2024 | 63.65 | 63.65 | 63.14 | 63.16 | 3,860 | -0.59(-0.93%) |
Jul 18, 2024 | 64.17 | 64.17 | 63.53 | 63.75 | 4,956 | -0.36(-0.56%) |
Jul 17, 2024 | 64.16 | 64.16 | 64.08 | 64.11 | 6,389 | -0.24(-0.37%) |
Jul 16, 2024 | 64.21 | 64.35 | 64.15 | 64.35 | 3,033 | +0.43(+0.68%) |
Jul 15, 2024 | 64.08 | 64.17 | 63.90 | 63.92 | 4,507 | +0.04(+0.06%) |
Jul 12, 2024 | 63.92 | 64.25 | 63.88 | 63.88 | 18,432 | +0.32(+0.50%) |
Jul 11, 2024 | 63.62 | 63.62 | 63.45 | 63.56 | 6,787 | -0.04(-0.06%) |
Jul 10, 2024 | 63.26 | 63.60 | 63.24 | 63.60 | 8,073 | +0.62(+0.98%) |
Jul 09, 2024 | 63.14 | 63.14 | 62.94 | 62.98 | 4,073 | -0.06(-0.10%) |
Jul 08, 2024 | 63.13 | 63.13 | 63.04 | 63.04 | 1,768 | +0.06(+0.09%) |
Jul 05, 2024 | 62.77 | 62.98 | 62.70 | 62.98 | 6,509 | +0.30(+0.48%) |
Jul 03, 2024 | 62.62 | 62.68 | 62.53 | 62.68 | 2,285 | +0.09(+0.15%) |
Jul 02, 2024 | 62.33 | 62.59 | 62.31 | 62.59 | 5,802 | +0.15(+0.24%) |
Jul 01, 2024 | 62.48 | 62.48 | 62.26 | 62.44 | 9,187 | +0.11(+0.17%) |
Jun 28, 2024 | 62.86 | 62.90 | 62.33 | 62.33 | 3,159 | -0.29(-0.47%) |
Jun 27, 2024 | 62.60 | 62.68 | 62.55 | 62.62 | 2,264 | -0.05(-0.08%) |
Jun 26, 2024 | 62.43 | 62.68 | 62.43 | 62.68 | 9,889 | +0.05(+0.09%) |
Jun 25, 2024 | 62.71 | 62.71 | 62.61 | 62.62 | 1,174 | -0.05(-0.07%) |
Jun 24, 2024 | 62.61 | 62.89 | 62.61 | 62.67 | 10,943 | +0.15(+0.24%) |
Jun 21, 2024 | 62.53 | 62.53 | 62.45 | 62.52 | 3,880 | +0.03(+0.05%) |
Jun 20, 2024 | 62.59 | 62.60 | 62.36 | 62.49 | 2,937 | +0.05(+0.07%) |
Jun 18, 2024 | 62.32 | 62.45 | 62.28 | 62.44 | 2,077 | +0.11(+0.18%) |
Jun 17, 2024 | 61.97 | 62.47 | 61.89 | 62.33 | 3,253 | +0.42(+0.68%) |
Jun 14, 2024 | 61.74 | 61.93 | 61.74 | 61.91 | 6,409 | -0.05(-0.09%) |
Jun 13, 2024 | 61.93 | 61.97 | 61.92 | 61.97 | 941 | +0.07(+0.11%) |
Jun 12, 2024 | 62.12 | 62.12 | 61.90 | 61.90 | 1,412 | +0.20(+0.33%) |
Jun 11, 2024 | 61.40 | 61.69 | 61.40 | 61.69 | 2,077 | +0.16(+0.26%) |
Jun 10, 2024 | 61.41 | 61.63 | 61.41 | 61.54 | 4,567 | -0.00(-0.00%) |
Jun 07, 2024 | 61.68 | 61.71 | 61.54 | 61.54 | 1,335 | +0.01(+0.01%) |
Jun 06, 2024 | 61.55 | 61.55 | 61.48 | 61.53 | 2,324 | +0.05(+0.08%) |
Jun 05, 2024 | 61.20 | 61.50 | 61.20 | 61.48 | 52,090 | +0.43(+0.70%) |
Jun 04, 2024 | 60.74 | 61.15 | 60.72 | 61.05 | 46,561 | +0.26(+0.44%) |