Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 70.64 | 70.93 | 70.56 | 70.85 | 751,968 | +0.30(+0.43%) |
Aug 26, 2024 | 70.69 | 70.74 | 70.50 | 70.55 | 613,586 | -0.22(-0.31%) |
Aug 23, 2024 | 70.00 | 70.78 | 69.94 | 70.77 | 1,330,980 | +1.19(+1.71%) |
Aug 22, 2024 | 70.22 | 70.23 | 69.54 | 69.58 | 987,304 | -0.41(-0.59%) |
Aug 21, 2024 | 69.63 | 70.08 | 69.53 | 69.99 | 1,456,371 | +0.59(+0.85%) |
Aug 20, 2024 | 69.49 | 69.63 | 69.27 | 69.40 | 965,929 | -0.19(-0.27%) |
Aug 19, 2024 | 69.18 | 69.64 | 69.17 | 69.59 | 1,350,545 | +0.77(+1.12%) |
Aug 16, 2024 | 68.53 | 68.86 | 68.47 | 68.82 | 1,738,370 | +0.37(+0.54%) |
Aug 15, 2024 | 68.21 | 68.55 | 68.17 | 68.45 | 2,013,028 | +0.69(+1.02%) |
Aug 14, 2024 | 67.69 | 67.86 | 67.61 | 67.76 | 1,082,906 | +0.37(+0.55%) |
Aug 13, 2024 | 66.70 | 67.42 | 66.68 | 67.39 | 957,490 | +0.89(+1.34%) |
Aug 12, 2024 | 66.58 | 66.66 | 66.34 | 66.50 | 1,018,801 | -0.16(-0.24%) |
Aug 09, 2024 | 66.25 | 66.70 | 66.09 | 66.66 | 1,870,592 | +0.42(+0.63%) |
Aug 08, 2024 | 65.77 | 66.31 | 65.55 | 66.24 | 6,633,718 | +0.91(+1.39%) |
Aug 07, 2024 | 66.10 | 66.26 | 65.27 | 65.33 | 2,200,295 | +0.10(+0.15%) |
Aug 06, 2024 | 64.62 | 65.58 | 64.52 | 65.23 | 1,627,252 | +0.17(+0.26%) |
Aug 05, 2024 | 64.47 | 65.48 | 64.44 | 65.06 | 3,833,750 | -1.47(-2.21%) |
Aug 02, 2024 | 66.60 | 66.71 | 66.11 | 66.53 | 3,019,077 | -0.51(-0.76%) |
Aug 01, 2024 | 67.96 | 68.18 | 66.74 | 67.04 | 4,595,946 | -1.42(-2.07%) |
Jul 31, 2024 | 68.54 | 68.83 | 68.31 | 68.46 | 1,389,656 | +0.60(+0.88%) |
Jul 30, 2024 | 67.91 | 68.03 | 67.59 | 67.86 | 2,745,887 | +0.25(+0.37%) |
Jul 29, 2024 | 67.83 | 67.85 | 67.41 | 67.61 | 1,017,426 | -0.51(-0.75%) |
Jul 26, 2024 | 67.75 | 68.21 | 67.69 | 68.12 | 1,455,454 | +0.95(+1.41%) |
Jul 25, 2024 | 67.03 | 67.75 | 66.81 | 67.17 | 4,915,274 | -0.23(-0.34%) |
Jul 24, 2024 | 67.96 | 68.08 | 67.36 | 67.40 | 2,573,380 | -0.63(-0.93%) |
Jul 23, 2024 | 68.17 | 68.25 | 68.03 | 68.03 | 1,344,530 | -0.59(-0.86%) |
Jul 22, 2024 | 68.44 | 68.63 | 68.25 | 68.62 | 1,384,674 | +0.95(+1.40%) |
Jul 19, 2024 | 67.84 | 67.91 | 67.59 | 67.67 | 1,248,546 | -0.41(-0.60%) |
Jul 18, 2024 | 68.94 | 68.99 | 67.97 | 68.08 | 1,648,792 | -0.56(-0.82%) |
Jul 17, 2024 | 68.62 | 68.94 | 68.56 | 68.64 | 2,711,290 | -0.37(-0.54%) |
Jul 16, 2024 | 68.48 | 69.03 | 68.41 | 69.01 | 2,371,035 | +0.26(+0.38%) |
Jul 15, 2024 | 69.27 | 69.27 | 68.69 | 68.75 | 1,357,058 | -0.75(-1.08%) |
Jul 12, 2024 | 69.23 | 69.77 | 69.22 | 69.50 | 3,223,588 | +0.82(+1.19%) |
Jul 11, 2024 | 68.90 | 69.03 | 68.65 | 68.68 | 2,355,081 | +0.33(+0.48%) |
Jul 10, 2024 | 67.85 | 68.39 | 67.84 | 68.35 | 2,690,910 | +0.84(+1.24%) |
Jul 09, 2024 | 67.75 | 67.77 | 67.33 | 67.51 | 1,512,737 | -0.54(-0.79%) |
Jul 08, 2024 | 68.53 | 68.60 | 68.03 | 68.05 | 694,645 | -0.34(-0.50%) |
Jul 05, 2024 | 68.49 | 68.50 | 67.86 | 68.39 | 1,281,599 | +0.56(+0.83%) |
Jul 03, 2024 | 67.57 | 67.84 | 67.57 | 67.83 | 1,701,471 | +0.84(+1.25%) |
Jul 02, 2024 | 66.67 | 67.01 | 66.57 | 66.99 | 1,367,414 | -0.18(-0.27%) |
Jul 01, 2024 | 67.41 | 67.56 | 66.90 | 67.17 | 3,579,536 | +0.40(+0.60%) |
Jun 28, 2024 | 66.65 | 66.92 | 66.50 | 66.77 | 1,606,015 | -0.09(-0.13%) |
Jun 27, 2024 | 67.00 | 67.12 | 66.72 | 66.86 | 1,011,167 | -0.07(-0.10%) |
Jun 26, 2024 | 66.75 | 67.03 | 66.67 | 66.93 | 2,421,462 | -0.60(-0.89%) |
Jun 25, 2024 | 67.29 | 67.60 | 67.20 | 67.53 | 1,402,725 | -0.13(-0.19%) |
Jun 24, 2024 | 67.65 | 67.97 | 67.55 | 67.66 | 1,523,700 | +0.60(+0.89%) |
Jun 21, 2024 | 67.03 | 67.16 | 66.76 | 67.06 | 1,719,080 | -0.55(-0.81%) |
Jun 20, 2024 | 67.41 | 67.71 | 67.31 | 67.61 | 1,477,185 | +0.17(+0.25%) |
Jun 18, 2024 | 67.13 | 67.48 | 67.13 | 67.44 | 1,849,091 | +0.33(+0.50%) |
Jun 17, 2024 | 66.74 | 67.12 | 66.43 | 67.11 | 2,173,219 | +0.53(+0.80%) |
Jun 14, 2024 | 66.53 | 66.69 | 66.14 | 66.57 | 2,953,998 | -1.10(-1.63%) |
Jun 13, 2024 | 68.24 | 68.24 | 67.38 | 67.68 | 1,632,257 | -1.05(-1.53%) |
Jun 12, 2024 | 69.01 | 69.14 | 68.59 | 68.73 | 1,759,080 | +1.06(+1.57%) |
Jun 11, 2024 | 67.62 | 67.84 | 67.26 | 67.67 | 2,755,740 | -0.83(-1.21%) |
Jun 10, 2024 | 68.02 | 68.54 | 67.88 | 68.49 | 1,349,431 | -0.21(-0.30%) |
Jun 07, 2024 | 68.94 | 69.12 | 68.67 | 68.70 | 1,566,642 | -0.91(-1.30%) |
Jun 06, 2024 | 69.38 | 69.61 | 69.36 | 69.61 | 5,335,646 | +0.28(+0.40%) |
Jun 05, 2024 | 69.23 | 69.35 | 68.85 | 69.33 | 2,216,858 | +0.66(+0.96%) |
Jun 04, 2024 | 68.63 | 68.77 | 68.38 | 68.67 | 1,836,617 | -0.22(-0.31%) |