Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 65.28 | 65.40 | 65.17 | 65.35 | 3,665 | +0.02(+0.02%) |
Aug 15, 2024 | 64.99 | 65.90 | 64.99 | 65.33 | 9,067 | +0.71(+1.10%) |
Aug 14, 2024 | 65.47 | 65.47 | 64.31 | 64.62 | 3,398 | -0.79(-1.20%) |
Aug 13, 2024 | 64.46 | 65.45 | 64.29 | 65.41 | 10,781 | +0.92(+1.42%) |
Aug 12, 2024 | 64.99 | 65.23 | 64.37 | 64.49 | 8,369 | -0.54(-0.83%) |
Aug 09, 2024 | 65.08 | 65.34 | 64.67 | 65.03 | 22,387 | +0.07(+0.11%) |
Aug 08, 2024 | 64.63 | 65.25 | 64.52 | 64.96 | 6,086 | +0.88(+1.37%) |
Aug 07, 2024 | 65.68 | 65.92 | 64.08 | 64.08 | 4,958 | -0.53(-0.82%) |
Aug 06, 2024 | 64.55 | 65.08 | 64.49 | 64.61 | 11,025 | +0.52(+0.81%) |
Aug 05, 2024 | 62.47 | 64.55 | 62.12 | 64.09 | 20,094 | -1.40(-2.14%) |
Aug 02, 2024 | 66.23 | 66.29 | 65.10 | 65.49 | 7,450 | -2.02(-2.99%) |
Aug 01, 2024 | 69.76 | 69.76 | 67.27 | 67.51 | 7,222 | -2.61(-3.72%) |
Jul 31, 2024 | 69.38 | 71.00 | 69.38 | 70.12 | 8,321 | +1.12(+1.62%) |
Jul 30, 2024 | 69.21 | 69.36 | 68.98 | 69.00 | 7,221 | -0.65(-0.93%) |
Jul 29, 2024 | 69.75 | 69.84 | 69.29 | 69.65 | 4,008 | -0.32(-0.46%) |
Jul 26, 2024 | 69.05 | 70.18 | 69.03 | 69.97 | 6,085 | +0.93(+1.35%) |
Jul 25, 2024 | 67.34 | 69.50 | 67.34 | 69.04 | 8,003 | +2.02(+3.01%) |
Jul 24, 2024 | 68.22 | 68.66 | 67.02 | 67.02 | 4,456 | -1.50(-2.19%) |
Jul 23, 2024 | 68.09 | 68.61 | 67.65 | 68.52 | 7,193 | +0.06(+0.09%) |
Jul 22, 2024 | 68.21 | 68.52 | 67.81 | 68.46 | 10,033 | +0.33(+0.48%) |
Jul 19, 2024 | 68.90 | 68.90 | 68.09 | 68.13 | 2,715 | -0.55(-0.80%) |
Jul 18, 2024 | 69.45 | 69.61 | 68.54 | 68.68 | 5,569 | -0.85(-1.23%) |
Jul 17, 2024 | 69.92 | 69.95 | 69.54 | 69.54 | 5,011 | -0.92(-1.31%) |
Jul 16, 2024 | 69.34 | 70.46 | 69.10 | 70.46 | 7,668 | +0.63(+0.90%) |
Jul 15, 2024 | 69.50 | 70.44 | 69.50 | 69.83 | 18,348 | +0.66(+0.95%) |
Jul 12, 2024 | 68.62 | 69.50 | 68.62 | 69.18 | 7,324 | +0.78(+1.14%) |
Jul 11, 2024 | 67.03 | 68.40 | 67.03 | 68.40 | 6,400 | +1.48(+2.21%) |
Jul 10, 2024 | 66.94 | 66.95 | 66.55 | 66.92 | 5,970 | +0.40(+0.60%) |
Jul 09, 2024 | 66.70 | 66.96 | 66.52 | 66.52 | 20,653 | -0.54(-0.80%) |
Jul 08, 2024 | 67.19 | 67.19 | 66.95 | 67.06 | 2,110 | -0.19(-0.28%) |
Jul 05, 2024 | 68.02 | 68.02 | 66.99 | 67.25 | 5,285 | -0.64(-0.94%) |
Jul 03, 2024 | 66.96 | 68.12 | 66.96 | 67.89 | 15,969 | +1.07(+1.60%) |
Jul 02, 2024 | 66.47 | 66.82 | 66.18 | 66.82 | 8,478 | +0.13(+0.19%) |
Jul 01, 2024 | 67.29 | 67.40 | 66.54 | 66.69 | 4,403 | +0.07(+0.11%) |
Jun 28, 2024 | 66.18 | 66.97 | 66.18 | 66.62 | 3,793 | +0.87(+1.32%) |
Jun 27, 2024 | 65.75 | 65.84 | 65.51 | 65.75 | 4,020 | -0.17(-0.26%) |
Jun 26, 2024 | 64.80 | 65.93 | 64.80 | 65.92 | 7,627 | +0.75(+1.15%) |
Jun 25, 2024 | 65.90 | 65.90 | 64.97 | 65.17 | 5,395 | -0.62(-0.94%) |
Jun 24, 2024 | 66.01 | 66.50 | 65.79 | 65.79 | 4,761 | +0.05(+0.08%) |
Jun 21, 2024 | 65.49 | 65.77 | 65.23 | 65.74 | 7,682 | -0.29(-0.44%) |
Jun 20, 2024 | 65.77 | 66.60 | 65.77 | 66.03 | 8,260 | +0.17(+0.26%) |
Jun 18, 2024 | 65.79 | 66.01 | 65.68 | 65.86 | 6,673 | -0.00(-0.00%) |
Jun 17, 2024 | 64.68 | 65.86 | 64.68 | 65.86 | 8,230 | +0.70(+1.08%) |
Jun 14, 2024 | 65.30 | 65.56 | 64.78 | 65.16 | 9,911 | -1.15(-1.73%) |
Jun 13, 2024 | 66.36 | 66.36 | 65.74 | 66.31 | 7,523 | -0.31(-0.47%) |
Jun 12, 2024 | 67.02 | 67.32 | 66.54 | 66.62 | 12,030 | -0.20(-0.30%) |
Jun 11, 2024 | 66.76 | 66.93 | 66.28 | 66.82 | 8,978 | -0.79(-1.17%) |
Jun 10, 2024 | 67.40 | 67.68 | 67.10 | 67.61 | 13,444 | -0.22(-0.32%) |
Jun 07, 2024 | 68.06 | 68.65 | 67.83 | 67.83 | 46,882 | -1.33(-1.92%) |
Jun 06, 2024 | 68.74 | 69.41 | 68.74 | 69.16 | 7,450 | +0.26(+0.38%) |
Jun 05, 2024 | 68.45 | 68.90 | 68.45 | 68.90 | 8,543 | +0.34(+0.50%) |
Jun 04, 2024 | 70.00 | 70.00 | 68.56 | 68.56 | 10,339 | -2.35(-3.31%) |