Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 66.91 | 66.91 | 66.25 | 66.66 | 390 | +0.33(+0.49%) |
Aug 13, 2024 | 65.57 | 66.33 | 65.57 | 66.33 | 808 | +2.01(+3.12%) |
Aug 12, 2024 | 64.36 | 64.36 | 64.32 | 64.32 | 305 | +0.53(+0.84%) |
Aug 09, 2024 | 63.37 | 63.92 | 63.37 | 63.79 | 2,093 | +0.44(+0.69%) |
Aug 08, 2024 | 61.71 | 63.46 | 61.41 | 63.35 | 3,798 | +2.27(+3.72%) |
Aug 07, 2024 | 63.56 | 63.56 | 61.08 | 61.08 | 867 | -1.14(-1.83%) |
Aug 06, 2024 | 61.90 | 62.76 | 61.90 | 62.22 | 2,467 | +1.04(+1.69%) |
Aug 05, 2024 | 58.15 | 62.00 | 57.88 | 61.19 | 3,912 | -1.50(-2.39%) |
Aug 02, 2024 | 62.37 | 62.69 | 61.52 | 62.69 | 2,040 | -1.67(-2.60%) |
Aug 01, 2024 | 67.52 | 67.52 | 64.00 | 64.36 | 2,490 | -2.39(-3.58%) |
Jul 31, 2024 | 66.40 | 66.87 | 66.33 | 66.75 | 1,968 | +2.99(+4.68%) |
Jul 30, 2024 | 65.34 | 65.34 | 63.55 | 63.76 | 8,175 | -1.53(-2.34%) |
Jul 29, 2024 | 65.86 | 65.86 | 65.18 | 65.29 | 18,807 | -0.14(-0.22%) |
Jul 26, 2024 | 65.26 | 65.44 | 65.26 | 65.44 | 373 | +0.43(+0.66%) |
Jul 25, 2024 | 65.50 | 66.05 | 65.01 | 65.01 | 5,262 | -0.56(-0.86%) |
Jul 24, 2024 | 67.00 | 67.22 | 65.57 | 65.57 | 4,696 | -2.83(-4.14%) |
Jul 23, 2024 | 68.37 | 68.40 | 68.34 | 68.40 | 1,415 | -0.03(-0.05%) |
Jul 22, 2024 | 67.72 | 68.65 | 67.72 | 68.43 | 1,974 | +1.32(+1.97%) |
Jul 19, 2024 | 67.45 | 67.45 | 67.11 | 67.11 | 673 | -0.83(-1.22%) |
Jul 18, 2024 | 69.03 | 69.03 | 67.00 | 67.94 | 8,839 | -0.16(-0.23%) |
Jul 17, 2024 | 69.50 | 69.50 | 67.75 | 68.10 | 25,284 | -2.90(-4.09%) |
Jul 16, 2024 | 71.24 | 71.24 | 70.40 | 71.00 | 2,935 | -0.19(-0.27%) |
Jul 15, 2024 | 72.06 | 72.06 | 71.19 | 71.19 | 4,034 | -0.42(-0.58%) |
Jul 12, 2024 | 71.51 | 72.29 | 71.00 | 71.61 | 2,027 | +0.23(+0.33%) |
Jul 11, 2024 | 72.80 | 72.80 | 71.09 | 71.38 | 4,952 | -1.45(-2.00%) |
Jul 10, 2024 | 72.29 | 72.97 | 72.29 | 72.83 | 1,964 | +0.91(+1.27%) |
Jul 09, 2024 | 71.88 | 71.92 | 71.40 | 71.92 | 3,193 | -0.00(-0.01%) |
Jul 08, 2024 | 71.95 | 72.38 | 71.91 | 71.92 | 3,686 | -0.06(-0.09%) |
Jul 05, 2024 | 71.67 | 72.15 | 71.67 | 71.98 | 2,360 | +0.61(+0.85%) |
Jul 03, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 323 | +1.01(+1.44%) |
Jul 02, 2024 | 70.05 | 70.55 | 69.81 | 70.36 | 1,806 | +0.37(+0.53%) |
Jul 01, 2024 | 69.09 | 69.99 | 69.09 | 69.99 | 1,838 | +0.41(+0.58%) |
Jun 28, 2024 | 69.53 | 70.69 | 69.53 | 69.59 | 5,084 | +0.00(+0.00%) |
Jun 27, 2024 | 69.77 | 69.83 | 69.34 | 69.58 | 2,455 | +0.01(+0.01%) |
Jun 26, 2024 | 69.62 | 69.75 | 69.16 | 69.58 | 1,796 | +0.19(+0.28%) |
Jun 25, 2024 | 68.43 | 69.38 | 68.33 | 69.38 | 2,207 | +1.00(+1.47%) |
Jun 24, 2024 | 68.99 | 69.15 | 68.38 | 68.38 | 2,560 | -1.19(-1.71%) |
Jun 21, 2024 | 69.20 | 70.08 | 69.00 | 69.57 | 4,997 | -0.71(-1.01%) |
Jun 20, 2024 | 72.15 | 72.15 | 69.73 | 70.28 | 12,670 | -0.84(-1.17%) |
Jun 18, 2024 | 70.89 | 71.30 | 70.89 | 71.11 | 6,606 | +0.43(+0.62%) |
Jun 17, 2024 | 71.06 | 71.06 | 69.26 | 70.68 | 4,858 | +0.80(+1.14%) |
Jun 14, 2024 | 69.17 | 69.99 | 69.17 | 69.88 | 5,906 | +0.40(+0.57%) |
Jun 13, 2024 | 69.95 | 70.01 | 69.25 | 69.49 | 6,107 | +0.38(+0.55%) |
Jun 12, 2024 | 69.21 | 69.21 | 68.55 | 69.11 | 7,587 | +1.82(+2.71%) |
Jun 11, 2024 | 67.31 | 67.43 | 67.07 | 67.29 | 3,004 | -0.08(-0.12%) |
Jun 10, 2024 | 67.21 | 67.68 | 67.11 | 67.37 | 16,189 | +0.16(+0.24%) |
Jun 07, 2024 | 67.01 | 67.46 | 66.84 | 67.21 | 3,690 | -0.13(-0.19%) |
Jun 06, 2024 | 67.94 | 68.11 | 67.00 | 67.34 | 6,818 | -0.13(-0.19%) |
Jun 05, 2024 | 67.10 | 67.47 | 66.72 | 67.47 | 5,051 | +2.04(+3.12%) |
Jun 04, 2024 | 65.60 | 65.60 | 64.86 | 65.42 | 2,732 | +0.18(+0.27%) |