Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 69.18 | 69.80 | 69.05 | 69.58 | 26,174 | +1.25(+1.83%) |
Aug 14, 2024 | 68.21 | 68.48 | 68.04 | 68.33 | 15,266 | -0.47(-0.68%) |
Aug 13, 2024 | 68.42 | 68.82 | 68.34 | 68.80 | 26,310 | -0.30(-0.43%) |
Aug 12, 2024 | 69.51 | 69.56 | 69.06 | 69.10 | 19,492 | -0.36(-0.52%) |
Aug 09, 2024 | 69.47 | 69.80 | 69.10 | 69.46 | 20,131 | +0.05(+0.07%) |
Aug 08, 2024 | 68.85 | 69.55 | 68.81 | 69.41 | 18,724 | +1.12(+1.64%) |
Aug 07, 2024 | 69.65 | 69.65 | 68.12 | 68.29 | 37,032 | +0.64(+0.95%) |
Aug 06, 2024 | 67.41 | 68.30 | 67.13 | 67.65 | 45,062 | +0.38(+0.56%) |
Aug 05, 2024 | 65.77 | 68.15 | 65.75 | 67.27 | 129,702 | -3.47(-4.91%) |
Aug 02, 2024 | 70.63 | 71.15 | 70.33 | 70.74 | 60,714 | -1.41(-1.95%) |
Aug 01, 2024 | 73.01 | 73.12 | 71.93 | 72.15 | 70,509 | -1.71(-2.32%) |
Jul 31, 2024 | 73.59 | 74.03 | 73.38 | 73.86 | 37,560 | +1.32(+1.83%) |
Jul 30, 2024 | 72.61 | 72.65 | 72.16 | 72.54 | 13,111 | +0.24(+0.33%) |
Jul 29, 2024 | 72.68 | 72.68 | 71.97 | 72.30 | 24,107 | -0.12(-0.17%) |
Jul 26, 2024 | 72.43 | 72.54 | 72.02 | 72.42 | 48,408 | +2.66(+3.81%) |
Jul 25, 2024 | 69.00 | 70.21 | 69.00 | 69.76 | 80,777 | +0.82(+1.19%) |
Jul 24, 2024 | 69.39 | 70.11 | 68.86 | 68.94 | 46,134 | -0.80(-1.15%) |
Jul 23, 2024 | 71.01 | 71.01 | 69.12 | 69.74 | 61,374 | -2.25(-3.13%) |
Jul 22, 2024 | 71.53 | 72.26 | 71.53 | 71.99 | 25,848 | +1.19(+1.68%) |
Jul 19, 2024 | 71.74 | 71.74 | 70.78 | 70.80 | 67,942 | -2.58(-3.52%) |
Jul 18, 2024 | 73.93 | 74.03 | 73.34 | 73.38 | 25,424 | +0.06(+0.08%) |
Jul 17, 2024 | 73.65 | 73.65 | 73.19 | 73.32 | 40,977 | -0.67(-0.91%) |
Jul 16, 2024 | 73.65 | 74.07 | 73.20 | 73.99 | 51,174 | +0.53(+0.72%) |
Jul 15, 2024 | 73.71 | 73.71 | 73.17 | 73.46 | 21,616 | +0.14(+0.19%) |
Jul 12, 2024 | 73.01 | 73.54 | 72.93 | 73.32 | 24,898 | +0.40(+0.55%) |
Jul 11, 2024 | 72.91 | 73.03 | 72.68 | 72.92 | 38,766 | +0.48(+0.66%) |
Jul 10, 2024 | 72.20 | 72.56 | 72.07 | 72.44 | 21,770 | -0.36(-0.49%) |
Jul 09, 2024 | 72.54 | 72.94 | 72.53 | 72.80 | 36,359 | +0.57(+0.79%) |
Jul 08, 2024 | 72.50 | 72.71 | 72.13 | 72.23 | 42,825 | -0.14(-0.19%) |
Jul 05, 2024 | 71.91 | 72.38 | 71.87 | 72.37 | 24,227 | +0.58(+0.81%) |
Jul 03, 2024 | 71.33 | 71.89 | 71.33 | 71.79 | 27,115 | +0.59(+0.83%) |
Jul 02, 2024 | 70.70 | 71.24 | 70.70 | 71.20 | 26,461 | +0.04(+0.06%) |
Jul 01, 2024 | 70.85 | 71.28 | 70.81 | 71.16 | 42,268 | +1.03(+1.47%) |
Jun 28, 2024 | 70.23 | 70.50 | 69.92 | 70.13 | 21,431 | -0.18(-0.26%) |
Jun 27, 2024 | 69.90 | 70.36 | 69.90 | 70.31 | 32,228 | +1.60(+2.33%) |
Jun 26, 2024 | 68.59 | 68.85 | 68.59 | 68.71 | 10,461 | +0.01(+0.01%) |
Jun 25, 2024 | 68.91 | 68.91 | 68.53 | 68.70 | 14,075 | +0.01(+0.01%) |
Jun 24, 2024 | 68.25 | 69.05 | 68.25 | 68.69 | 32,031 | +1.20(+1.77%) |
Jun 21, 2024 | 67.81 | 68.01 | 67.44 | 67.50 | 24,804 | -0.68(-0.99%) |
Jun 20, 2024 | 68.60 | 68.60 | 67.90 | 68.18 | 51,127 | -1.49(-2.13%) |
Jun 18, 2024 | 69.18 | 69.66 | 69.18 | 69.66 | 26,306 | +0.55(+0.79%) |
Jun 17, 2024 | 69.27 | 69.27 | 68.73 | 69.11 | 38,624 | +0.21(+0.30%) |
Jun 14, 2024 | 67.63 | 68.90 | 67.63 | 68.90 | 29,871 | +1.49(+2.20%) |
Jun 13, 2024 | 67.98 | 67.98 | 67.26 | 67.42 | 45,646 | -0.16(-0.24%) |
Jun 12, 2024 | 67.57 | 68.05 | 67.50 | 67.58 | 32,850 | +0.88(+1.32%) |
Jun 11, 2024 | 66.52 | 66.70 | 66.16 | 66.70 | 22,304 | +0.37(+0.56%) |
Jun 10, 2024 | 66.40 | 66.57 | 66.16 | 66.33 | 26,833 | +0.22(+0.33%) |
Jun 07, 2024 | 66.64 | 66.64 | 65.92 | 66.11 | 44,585 | +1.43(+2.20%) |
Jun 06, 2024 | 64.21 | 64.76 | 64.21 | 64.69 | 76,301 | +0.71(+1.11%) |
Jun 05, 2024 | 63.46 | 64.02 | 63.02 | 63.98 | 183,079 | +3.80(+6.31%) |
Jun 04, 2024 | 59.28 | 60.31 | 58.75 | 60.18 | 553,699 | -8.45(-12.31%) |