Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 70.01 | 70.21 | 69.98 | 70.18 | 315,047 | +0.26(+0.37%) |
Aug 22, 2024 | 70.08 | 70.08 | 69.85 | 69.92 | 256,465 | -0.23(-0.33%) |
Aug 21, 2024 | 70.14 | 70.26 | 70.04 | 70.15 | 57,972 | +0.10(+0.14%) |
Aug 20, 2024 | 70.04 | 70.07 | 69.93 | 70.05 | 36,293 | +0.15(+0.21%) |
Aug 19, 2024 | 69.83 | 69.94 | 69.82 | 69.90 | 40,332 | +0.03(+0.04%) |
Aug 16, 2024 | 69.80 | 69.87 | 69.74 | 69.87 | 49,522 | +0.15(+0.22%) |
Aug 15, 2024 | 69.62 | 69.74 | 69.62 | 69.72 | 29,805 | -0.24(-0.34%) |
Aug 14, 2024 | 69.94 | 70.05 | 69.93 | 69.96 | 27,088 | +0.08(+0.11%) |
Aug 13, 2024 | 69.90 | 69.92 | 69.81 | 69.88 | 53,820 | +0.18(+0.26%) |
Aug 12, 2024 | 69.58 | 69.70 | 69.50 | 69.70 | 46,012 | +0.10(+0.14%) |
Aug 09, 2024 | 69.59 | 69.68 | 69.56 | 69.60 | 70,534 | +0.23(+0.33%) |
Aug 08, 2024 | 69.33 | 69.38 | 69.28 | 69.37 | 57,709 | +0.00(+0.00%) |
Aug 07, 2024 | 69.45 | 69.48 | 69.30 | 69.37 | 70,842 | -0.13(-0.19%) |
Aug 06, 2024 | 69.94 | 69.94 | 69.50 | 69.50 | 95,822 | -0.40(-0.57%) |
Aug 05, 2024 | 70.32 | 70.32 | 69.80 | 69.90 | 107,643 | -0.05(-0.07%) |
Aug 02, 2024 | 69.55 | 69.97 | 69.55 | 69.95 | 111,070 | +0.62(+0.89%) |
Aug 01, 2024 | 69.42 | 69.42 | 69.25 | 69.33 | 32,390 | +0.01(+0.01%) |
Jul 31, 2024 | 69.31 | 69.32 | 69.10 | 69.32 | 28,970 | +0.31(+0.45%) |
Jul 30, 2024 | 68.95 | 69.03 | 68.89 | 69.01 | 117,311 | +0.09(+0.13%) |
Jul 29, 2024 | 68.87 | 68.93 | 68.84 | 68.92 | 46,951 | +0.13(+0.19%) |
Jul 26, 2024 | 68.82 | 68.84 | 68.75 | 68.79 | 28,307 | +0.25(+0.36%) |
Jul 25, 2024 | 68.57 | 68.68 | 68.53 | 68.54 | 43,784 | +0.13(+0.19%) |
Jul 24, 2024 | 68.69 | 68.69 | 68.38 | 68.41 | 92,133 | -0.14(-0.20%) |
Jul 23, 2024 | 68.55 | 68.66 | 68.55 | 68.55 | 71,992 | +0.00(+0.00%) |
Jul 22, 2024 | 68.67 | 68.67 | 68.46 | 68.55 | 130,808 | -0.05(-0.07%) |
Jul 19, 2024 | 68.82 | 68.82 | 68.56 | 68.60 | 26,917 | -0.13(-0.19%) |
Jul 18, 2024 | 68.81 | 68.86 | 68.70 | 68.73 | 34,122 | -0.12(-0.17%) |
Jul 17, 2024 | 68.77 | 68.88 | 68.71 | 68.85 | 36,283 | +0.05(+0.07%) |
Jul 16, 2024 | 68.65 | 68.83 | 68.65 | 68.80 | 55,096 | +0.26(+0.38%) |
Jul 15, 2024 | 68.63 | 68.65 | 68.51 | 68.54 | 174,821 | -0.10(-0.15%) |
Jul 12, 2024 | 68.54 | 68.68 | 68.54 | 68.64 | 28,189 | +0.10(+0.15%) |
Jul 11, 2024 | 68.52 | 68.63 | 68.52 | 68.54 | 39,965 | +0.24(+0.35%) |
Jul 10, 2024 | 68.29 | 68.30 | 68.23 | 68.30 | 38,740 | +0.12(+0.18%) |
Jul 09, 2024 | 68.23 | 68.23 | 68.06 | 68.18 | 139,863 | -0.09(-0.13%) |
Jul 08, 2024 | 68.22 | 68.28 | 68.14 | 68.27 | 137,486 | +0.04(+0.06%) |
Jul 05, 2024 | 68.07 | 68.24 | 68.07 | 68.23 | 40,142 | +0.23(+0.34%) |
Jul 03, 2024 | 67.85 | 68.00 | 67.77 | 68.00 | 128,696 | +0.29(+0.43%) |
Jul 02, 2024 | 67.73 | 67.75 | 67.62 | 67.71 | 30,220 | +0.18(+0.27%) |
Jul 01, 2024 | 67.66 | 67.67 | 67.48 | 67.53 | 47,108 | -0.30(-0.44%) |
Jun 28, 2024 | 68.09 | 68.15 | 67.83 | 67.83 | 28,536 | -0.21(-0.32%) |
Jun 27, 2024 | 67.98 | 68.13 | 67.98 | 68.04 | 33,880 | +0.08(+0.12%) |
Jun 26, 2024 | 67.92 | 68.01 | 67.92 | 67.96 | 34,416 | -0.26(-0.38%) |
Jun 25, 2024 | 68.28 | 68.28 | 68.16 | 68.22 | 70,061 | +0.01(+0.01%) |
Jun 24, 2024 | 68.25 | 68.25 | 68.17 | 68.21 | 39,673 | +0.00(+0.00%) |
Jun 21, 2024 | 68.29 | 68.31 | 68.13 | 68.21 | 43,507 | +0.04(+0.06%) |
Jun 20, 2024 | 68.12 | 68.18 | 68.05 | 68.17 | 69,657 | -0.12(-0.18%) |
Jun 18, 2024 | 68.23 | 68.34 | 68.17 | 68.29 | 24,880 | +0.21(+0.31%) |
Jun 17, 2024 | 68.11 | 68.11 | 68.02 | 68.08 | 76,180 | -0.22(-0.32%) |
Jun 14, 2024 | 68.22 | 68.32 | 68.22 | 68.30 | 57,800 | +0.14(+0.20%) |
Jun 13, 2024 | 68.06 | 68.17 | 67.99 | 68.16 | 46,822 | +0.28(+0.41%) |
Jun 12, 2024 | 67.98 | 68.13 | 67.85 | 67.88 | 42,145 | +0.24(+0.35%) |
Jun 11, 2024 | 67.41 | 67.64 | 67.41 | 67.64 | 42,095 | +0.27(+0.40%) |
Jun 10, 2024 | 67.45 | 67.45 | 67.35 | 67.37 | 107,641 | -0.20(-0.30%) |
Jun 07, 2024 | 67.68 | 67.68 | 67.56 | 67.57 | 24,768 | -0.42(-0.62%) |
Jun 06, 2024 | 67.94 | 68.00 | 67.90 | 67.99 | 36,835 | +0.00(+0.00%) |
Jun 05, 2024 | 67.95 | 67.99 | 67.81 | 67.99 | 51,799 | +0.17(+0.25%) |
Jun 04, 2024 | 67.80 | 67.86 | 67.73 | 67.82 | 34,712 | +0.20(+0.30%) |