Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 70.71 | 71.02 | 70.07 | 70.60 | 3,012,820 | +0.05(+0.07%) |
Aug 21, 2024 | 70.69 | 71.06 | 70.32 | 70.55 | 5,150,602 | +0.25(+0.36%) |
Aug 20, 2024 | 70.50 | 70.69 | 70.10 | 70.30 | 1,782,595 | -0.23(-0.33%) |
Aug 19, 2024 | 69.71 | 70.64 | 69.45 | 70.53 | 2,900,403 | +1.15(+1.66%) |
Aug 16, 2024 | 69.58 | 69.85 | 69.05 | 69.38 | 3,270,771 | -0.38(-0.54%) |
Aug 15, 2024 | 69.34 | 69.96 | 68.94 | 69.76 | 4,469,369 | +1.26(+1.84%) |
Aug 14, 2024 | 68.03 | 69.03 | 68.00 | 68.50 | 4,915,333 | +0.68(+1.00%) |
Aug 13, 2024 | 67.27 | 68.34 | 67.12 | 67.82 | 3,747,443 | +1.26(+1.89%) |
Aug 12, 2024 | 67.47 | 67.80 | 66.40 | 66.56 | 6,673,711 | -1.09(-1.61%) |
Aug 09, 2024 | 67.77 | 68.06 | 66.98 | 67.65 | 2,757,183 | -0.12(-0.18%) |
Aug 08, 2024 | 66.37 | 68.05 | 66.16 | 67.77 | 7,155,588 | +2.01(+3.06%) |
Aug 07, 2024 | 67.51 | 68.69 | 65.69 | 65.76 | 4,611,504 | -0.94(-1.41%) |
Aug 06, 2024 | 65.78 | 67.72 | 65.61 | 66.70 | 3,423,585 | +0.99(+1.51%) |
Aug 05, 2024 | 65.60 | 66.12 | 64.31 | 65.71 | 6,572,638 | -1.71(-2.54%) |
Aug 02, 2024 | 69.00 | 69.08 | 66.87 | 67.42 | 10,352,892 | -2.91(-4.14%) |
Aug 01, 2024 | 71.79 | 72.97 | 69.92 | 70.33 | 6,130,480 | -1.21(-1.69%) |
Jul 31, 2024 | 75.00 | 75.36 | 70.72 | 71.54 | 13,980,057 | +2.51(+3.64%) |
Jul 30, 2024 | 69.36 | 69.98 | 68.98 | 69.03 | 4,136,696 | -0.27(-0.39%) |
Jul 29, 2024 | 68.92 | 69.63 | 68.85 | 69.30 | 6,716,383 | +0.53(+0.77%) |
Jul 26, 2024 | 67.85 | 69.23 | 67.71 | 68.77 | 4,794,461 | +2.05(+3.07%) |
Jul 25, 2024 | 67.55 | 68.03 | 66.58 | 66.72 | 5,836,190 | -0.82(-1.21%) |
Jul 24, 2024 | 68.80 | 68.84 | 67.42 | 67.54 | 9,405,258 | -1.58(-2.29%) |
Jul 23, 2024 | 69.64 | 69.98 | 68.20 | 69.12 | 7,095,248 | -1.08(-1.54%) |
Jul 22, 2024 | 69.64 | 70.23 | 68.90 | 70.20 | 2,133,281 | +1.25(+1.81%) |
Jul 19, 2024 | 70.12 | 70.12 | 68.81 | 68.95 | 2,441,696 | -0.59(-0.85%) |
Jul 18, 2024 | 69.48 | 71.80 | 69.13 | 69.54 | 6,398,994 | -0.31(-0.44%) |
Jul 17, 2024 | 71.70 | 71.85 | 69.75 | 69.85 | 2,923,113 | -2.33(-3.23%) |
Jul 16, 2024 | 70.35 | 72.24 | 70.35 | 72.18 | 2,998,050 | +2.17(+3.10%) |
Jul 15, 2024 | 70.75 | 71.14 | 69.97 | 70.01 | 2,630,185 | +0.03(+0.04%) |
Jul 12, 2024 | 70.00 | 70.40 | 69.69 | 69.98 | 2,482,502 | +0.28(+0.40%) |
Jul 11, 2024 | 68.15 | 69.94 | 68.10 | 69.70 | 3,220,223 | +1.90(+2.80%) |
Jul 10, 2024 | 67.31 | 67.88 | 66.59 | 67.80 | 3,187,286 | +0.66(+0.98%) |
Jul 09, 2024 | 67.60 | 67.77 | 67.08 | 67.14 | 3,723,623 | -0.09(-0.13%) |
Jul 08, 2024 | 67.00 | 67.62 | 66.86 | 67.23 | 3,082,505 | +0.44(+0.66%) |
Jul 05, 2024 | 66.86 | 67.00 | 66.17 | 66.79 | 3,702,912 | -0.07(-0.10%) |
Jul 03, 2024 | 66.15 | 67.15 | 66.15 | 66.86 | 1,934,279 | +0.54(+0.81%) |
Jul 02, 2024 | 65.82 | 66.58 | 65.58 | 66.32 | 3,126,417 | +0.80(+1.22%) |
Jul 01, 2024 | 66.78 | 67.04 | 65.49 | 65.52 | 4,176,875 | -0.95(-1.43%) |
Jun 28, 2024 | 66.71 | 67.80 | 66.42 | 66.47 | 5,242,278 | -0.56(-0.84%) |
Jun 27, 2024 | 66.20 | 67.09 | 65.92 | 67.03 | 5,580,318 | +1.12(+1.70%) |
Jun 26, 2024 | 67.19 | 67.41 | 65.88 | 65.91 | 5,102,260 | -1.71(-2.53%) |
Jun 25, 2024 | 68.70 | 68.99 | 67.51 | 67.62 | 3,494,550 | -1.15(-1.67%) |
Jun 24, 2024 | 68.28 | 69.32 | 68.04 | 68.77 | 4,352,891 | +0.97(+1.43%) |
Jun 21, 2024 | 67.76 | 68.14 | 67.18 | 67.80 | 7,383,009 | -0.02(-0.03%) |
Jun 20, 2024 | 68.59 | 68.96 | 67.76 | 67.82 | 4,187,569 | -0.91(-1.32%) |
Jun 18, 2024 | 68.87 | 69.00 | 67.16 | 68.72 | 4,775,281 | -0.21(-0.30%) |
Jun 17, 2024 | 68.66 | 69.12 | 68.38 | 68.93 | 3,521,820 | -0.12(-0.17%) |
Jun 14, 2024 | 69.57 | 69.79 | 68.24 | 69.05 | 4,558,269 | -1.18(-1.69%) |
Jun 13, 2024 | 70.67 | 70.71 | 69.30 | 70.24 | 3,990,863 | -0.55(-0.77%) |
Jun 12, 2024 | 71.00 | 71.22 | 69.90 | 70.78 | 5,638,899 | +0.62(+0.88%) |
Jun 11, 2024 | 69.94 | 70.32 | 69.39 | 70.17 | 2,185,583 | -0.24(-0.34%) |
Jun 10, 2024 | 69.26 | 70.52 | 68.73 | 70.41 | 3,006,257 | +0.84(+1.20%) |
Jun 07, 2024 | 68.99 | 69.98 | 68.40 | 69.57 | 3,998,596 | +0.37(+0.53%) |
Jun 06, 2024 | 71.43 | 71.45 | 69.09 | 69.20 | 4,249,798 | -2.36(-3.29%) |
Jun 05, 2024 | 70.72 | 71.75 | 70.61 | 71.56 | 2,591,376 | +0.87(+1.22%) |
Jun 04, 2024 | 71.01 | 71.70 | 70.43 | 70.69 | 3,846,678 | -0.58(-0.81%) |