Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 69.09 | 69.54 | 68.82 | 69.21 | 44,400 | +1.01(+1.48%) |
Aug 14, 2024 | 68.59 | 68.63 | 68.05 | 68.20 | 47,179 | -0.17(-0.25%) |
Aug 13, 2024 | 68.14 | 68.46 | 67.69 | 68.37 | 32,623 | +0.52(+0.77%) |
Aug 12, 2024 | 68.43 | 68.43 | 67.69 | 67.85 | 64,158 | -0.39(-0.57%) |
Aug 09, 2024 | 67.98 | 68.40 | 67.59 | 68.24 | 32,690 | +0.28(+0.41%) |
Aug 08, 2024 | 67.12 | 67.96 | 67.12 | 67.96 | 55,765 | +1.28(+1.92%) |
Aug 07, 2024 | 68.10 | 68.25 | 66.58 | 66.68 | 160,096 | -0.67(-0.99%) |
Aug 06, 2024 | 66.89 | 68.06 | 66.51 | 67.35 | 65,270 | +0.59(+0.88%) |
Aug 05, 2024 | 66.04 | 67.40 | 65.55 | 66.76 | 110,113 | -1.99(-2.89%) |
Aug 02, 2024 | 69.84 | 69.84 | 68.33 | 68.75 | 70,217 | -2.39(-3.36%) |
Aug 01, 2024 | 72.86 | 73.51 | 70.70 | 71.14 | 54,652 | -1.67(-2.29%) |
Jul 31, 2024 | 72.97 | 73.80 | 72.59 | 72.81 | 66,086 | +0.43(+0.59%) |
Jul 30, 2024 | 71.96 | 72.65 | 71.96 | 72.38 | 69,685 | +0.60(+0.84%) |
Jul 29, 2024 | 71.99 | 72.01 | 71.44 | 71.78 | 37,143 | -0.05(-0.07%) |
Jul 26, 2024 | 71.31 | 71.93 | 71.12 | 71.83 | 89,591 | +0.90(+1.27%) |
Jul 25, 2024 | 69.85 | 71.55 | 69.85 | 70.93 | 88,469 | +0.96(+1.37%) |
Jul 24, 2024 | 70.51 | 71.06 | 69.89 | 69.97 | 55,617 | -0.68(-0.96%) |
Jul 23, 2024 | 70.57 | 70.83 | 70.28 | 70.65 | 61,605 | -0.05(-0.07%) |
Jul 22, 2024 | 70.52 | 70.88 | 69.89 | 70.70 | 202,465 | +0.23(+0.33%) |
Jul 19, 2024 | 70.92 | 71.01 | 70.29 | 70.47 | 43,754 | -0.72(-1.01%) |
Jul 18, 2024 | 71.80 | 72.63 | 71.05 | 71.19 | 43,607 | -0.72(-0.99%) |
Jul 17, 2024 | 71.59 | 72.71 | 71.59 | 71.91 | 123,890 | -0.11(-0.15%) |
Jul 16, 2024 | 70.58 | 72.10 | 70.51 | 72.01 | 48,944 | +1.69(+2.40%) |
Jul 15, 2024 | 70.00 | 70.93 | 70.00 | 70.32 | 55,609 | +0.63(+0.90%) |
Jul 12, 2024 | 69.61 | 70.00 | 69.51 | 69.69 | 150,152 | +0.42(+0.61%) |
Jul 11, 2024 | 68.03 | 69.39 | 68.03 | 69.27 | 63,709 | +1.82(+2.70%) |
Jul 10, 2024 | 66.97 | 67.50 | 66.97 | 67.45 | 60,222 | +0.58(+0.87%) |
Jul 09, 2024 | 67.23 | 67.55 | 66.82 | 66.87 | 242,446 | -0.45(-0.67%) |
Jul 08, 2024 | 67.28 | 67.72 | 67.16 | 67.32 | 54,259 | +0.21(+0.31%) |
Jul 05, 2024 | 68.06 | 68.06 | 66.98 | 67.11 | 62,868 | -1.06(-1.55%) |
Jul 03, 2024 | 68.06 | 68.58 | 68.03 | 68.17 | 29,526 | +0.14(+0.21%) |
Jul 02, 2024 | 67.96 | 68.23 | 67.74 | 68.03 | 59,010 | +0.02(+0.03%) |
Jul 01, 2024 | 68.55 | 68.82 | 67.80 | 68.01 | 134,844 | -0.27(-0.40%) |
Jun 28, 2024 | 68.18 | 68.66 | 67.89 | 68.28 | 75,569 | +0.46(+0.68%) |
Jun 27, 2024 | 68.13 | 68.13 | 67.57 | 67.82 | 59,263 | -0.22(-0.32%) |
Jun 26, 2024 | 67.96 | 68.04 | 67.62 | 68.04 | 62,894 | -0.14(-0.21%) |
Jun 25, 2024 | 68.88 | 68.88 | 67.87 | 68.18 | 47,339 | -0.67(-0.97%) |
Jun 24, 2024 | 68.11 | 69.21 | 68.11 | 68.85 | 47,178 | +0.79(+1.16%) |
Jun 21, 2024 | 68.12 | 68.16 | 67.75 | 68.06 | 39,666 | -0.05(-0.07%) |
Jun 20, 2024 | 67.86 | 68.43 | 67.81 | 68.11 | 76,541 | +0.13(+0.19%) |
Jun 18, 2024 | 67.84 | 68.20 | 67.84 | 67.98 | 119,658 | +0.16(+0.23%) |
Jun 17, 2024 | 67.23 | 67.88 | 67.03 | 67.82 | 83,833 | +0.51(+0.75%) |
Jun 14, 2024 | 67.64 | 67.64 | 66.99 | 67.31 | 100,356 | -0.76(-1.11%) |
Jun 13, 2024 | 68.54 | 68.54 | 67.62 | 68.07 | 86,704 | -0.55(-0.80%) |
Jun 12, 2024 | 69.28 | 69.54 | 68.45 | 68.62 | 81,472 | +0.36(+0.52%) |
Jun 11, 2024 | 68.54 | 68.54 | 67.98 | 68.26 | 49,877 | -0.58(-0.84%) |
Jun 10, 2024 | 68.45 | 68.90 | 68.13 | 68.84 | 83,333 | +0.15(+0.22%) |
Jun 07, 2024 | 68.60 | 68.99 | 68.33 | 68.69 | 150,477 | -0.32(-0.46%) |
Jun 06, 2024 | 68.94 | 69.28 | 68.76 | 69.00 | 54,660 | -0.08(-0.11%) |
Jun 05, 2024 | 68.91 | 69.08 | 68.43 | 69.08 | 64,754 | +0.36(+0.52%) |
Jun 04, 2024 | 69.52 | 69.76 | 68.69 | 68.73 | 70,209 | -1.26(-1.80%) |