Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 71.15 | 71.39 | 70.08 | 70.23 | 1,051,960 | -0.87(-1.22%) |
Aug 21, 2024 | 70.86 | 71.14 | 70.64 | 71.10 | 841,149 | +0.30(+0.42%) |
Aug 20, 2024 | 70.98 | 71.17 | 70.28 | 70.80 | 630,708 | -0.05(-0.07%) |
Aug 19, 2024 | 70.43 | 71.12 | 70.37 | 70.85 | 727,440 | +0.46(+0.65%) |
Aug 16, 2024 | 70.34 | 70.61 | 69.59 | 70.39 | 754,379 | +0.06(+0.09%) |
Aug 15, 2024 | 71.29 | 71.56 | 70.02 | 70.33 | 1,245,197 | -1.12(-1.57%) |
Aug 14, 2024 | 71.38 | 71.98 | 71.00 | 71.45 | 681,199 | +0.08(+0.11%) |
Aug 13, 2024 | 71.82 | 71.92 | 71.11 | 71.37 | 818,382 | +0.23(+0.32%) |
Aug 12, 2024 | 71.65 | 71.80 | 70.69 | 71.14 | 444,682 | -0.71(-0.99%) |
Aug 09, 2024 | 71.43 | 71.98 | 71.11 | 71.85 | 1,333,684 | +0.79(+1.11%) |
Aug 08, 2024 | 70.37 | 71.49 | 70.23 | 71.06 | 920,602 | +0.36(+0.51%) |
Aug 07, 2024 | 70.87 | 71.78 | 70.37 | 70.70 | 904,414 | -0.37(-0.52%) |
Aug 06, 2024 | 70.61 | 72.36 | 70.24 | 71.07 | 1,246,691 | +0.40(+0.57%) |
Aug 05, 2024 | 71.54 | 73.11 | 70.65 | 70.67 | 1,921,338 | -1.85(-2.55%) |
Aug 02, 2024 | 70.66 | 73.28 | 70.05 | 72.52 | 1,896,616 | +2.12(+3.01%) |
Aug 01, 2024 | 69.22 | 70.48 | 68.93 | 70.40 | 1,568,790 | +1.72(+2.50%) |
Jul 31, 2024 | 68.54 | 69.75 | 68.00 | 68.68 | 1,559,841 | +0.13(+0.19%) |
Jul 30, 2024 | 67.11 | 68.64 | 67.01 | 68.55 | 879,272 | +1.55(+2.31%) |
Jul 29, 2024 | 66.99 | 67.30 | 66.50 | 67.00 | 792,792 | +0.00(+0.00%) |
Jul 26, 2024 | 66.41 | 67.59 | 66.14 | 67.00 | 906,155 | +0.91(+1.38%) |
Jul 25, 2024 | 65.86 | 67.47 | 65.80 | 66.09 | 1,460,039 | +0.43(+0.65%) |
Jul 24, 2024 | 66.75 | 66.89 | 65.65 | 65.66 | 999,962 | -0.68(-1.03%) |
Jul 23, 2024 | 68.75 | 68.75 | 65.65 | 66.34 | 2,191,237 | -1.39(-2.05%) |
Jul 22, 2024 | 67.89 | 68.28 | 67.30 | 67.73 | 1,365,883 | -0.10(-0.15%) |
Jul 19, 2024 | 67.83 | 68.07 | 67.08 | 67.83 | 867,684 | -0.03(-0.04%) |
Jul 18, 2024 | 68.68 | 69.24 | 67.64 | 67.86 | 1,340,971 | -1.09(-1.58%) |
Jul 17, 2024 | 68.05 | 69.26 | 67.94 | 68.95 | 1,079,817 | +0.98(+1.44%) |
Jul 16, 2024 | 67.37 | 68.08 | 67.13 | 67.97 | 837,657 | +0.91(+1.36%) |
Jul 15, 2024 | 66.88 | 67.31 | 66.51 | 67.06 | 924,102 | +0.38(+0.57%) |
Jul 12, 2024 | 66.51 | 67.38 | 66.02 | 66.68 | 1,059,967 | +0.51(+0.77%) |
Jul 11, 2024 | 65.41 | 66.78 | 65.18 | 66.17 | 1,226,427 | +1.60(+2.48%) |
Jul 10, 2024 | 64.40 | 64.65 | 63.61 | 64.57 | 1,406,034 | +0.40(+0.62%) |
Jul 09, 2024 | 63.80 | 64.39 | 63.29 | 64.17 | 981,542 | +0.44(+0.69%) |
Jul 08, 2024 | 64.20 | 64.74 | 63.73 | 63.73 | 1,045,461 | -0.27(-0.42%) |
Jul 05, 2024 | 63.69 | 64.26 | 63.37 | 64.00 | 630,669 | +0.40(+0.63%) |
Jul 03, 2024 | 64.11 | 64.33 | 63.60 | 63.60 | 562,655 | -0.37(-0.58%) |
Jul 02, 2024 | 64.95 | 64.95 | 63.88 | 63.97 | 1,576,780 | -0.63(-0.98%) |
Jul 01, 2024 | 64.80 | 65.15 | 64.03 | 64.60 | 1,180,260 | -0.53(-0.81%) |
Jun 28, 2024 | 65.15 | 65.73 | 64.45 | 65.13 | 3,107,655 | +0.35(+0.54%) |
Jun 27, 2024 | 64.09 | 64.84 | 63.70 | 64.78 | 1,599,044 | +0.81(+1.27%) |
Jun 26, 2024 | 63.27 | 64.07 | 63.17 | 63.97 | 1,391,515 | +0.20(+0.31%) |
Jun 25, 2024 | 64.30 | 64.46 | 63.22 | 63.77 | 734,417 | -0.77(-1.20%) |
Jun 24, 2024 | 63.88 | 65.32 | 63.55 | 64.54 | 1,559,549 | +0.68(+1.06%) |
Jun 21, 2024 | 62.94 | 64.18 | 62.71 | 63.87 | 1,793,831 | +1.14(+1.82%) |
Jun 20, 2024 | 62.33 | 63.02 | 62.16 | 62.73 | 795,697 | +0.30(+0.48%) |
Jun 18, 2024 | 61.99 | 62.45 | 61.56 | 62.43 | 2,228,944 | +0.52(+0.83%) |
Jun 17, 2024 | 61.78 | 62.26 | 61.58 | 61.91 | 846,589 | -0.35(-0.56%) |
Jun 14, 2024 | 61.87 | 62.56 | 61.68 | 62.26 | 959,402 | +0.31(+0.50%) |
Jun 13, 2024 | 61.03 | 62.39 | 60.51 | 61.95 | 1,948,277 | +1.11(+1.83%) |
Jun 12, 2024 | 61.83 | 62.09 | 60.55 | 60.84 | 1,061,961 | -0.05(-0.08%) |
Jun 11, 2024 | 60.99 | 61.56 | 60.62 | 60.89 | 1,033,144 | -0.36(-0.58%) |
Jun 10, 2024 | 61.62 | 61.99 | 61.13 | 61.25 | 1,065,130 | -0.57(-0.92%) |
Jun 07, 2024 | 62.57 | 62.57 | 61.69 | 61.81 | 719,592 | -1.52(-2.40%) |
Jun 06, 2024 | 63.01 | 63.56 | 62.88 | 63.33 | 759,144 | +0.03(+0.05%) |
Jun 05, 2024 | 63.27 | 63.53 | 62.81 | 63.30 | 664,191 | -0.10(-0.16%) |
Jun 04, 2024 | 62.67 | 63.94 | 62.32 | 63.40 | 891,277 | +0.65(+1.03%) |