Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 67.48 | 67.80 | 67.03 | 67.72 | 906,036 | +0.83(+1.24%) |
Aug 22, 2024 | 67.95 | 68.10 | 66.86 | 66.89 | 65,596 | -0.69(-1.02%) |
Aug 21, 2024 | 67.45 | 67.60 | 67.08 | 67.58 | 68,068 | +0.26(+0.39%) |
Aug 20, 2024 | 67.17 | 67.66 | 67.17 | 67.32 | 93,900 | +0.28(+0.42%) |
Aug 19, 2024 | 66.20 | 67.09 | 66.20 | 67.04 | 60,790 | +0.76(+1.15%) |
Aug 16, 2024 | 65.73 | 66.42 | 65.70 | 66.28 | 53,090 | +0.29(+0.44%) |
Aug 15, 2024 | 65.57 | 66.31 | 65.57 | 65.99 | 61,102 | +1.10(+1.70%) |
Aug 14, 2024 | 64.38 | 65.11 | 64.35 | 64.89 | 48,291 | +0.67(+1.04%) |
Aug 13, 2024 | 63.50 | 64.25 | 63.23 | 64.22 | 120,807 | +1.35(+2.15%) |
Aug 12, 2024 | 63.24 | 63.40 | 62.74 | 62.87 | 50,365 | -0.36(-0.57%) |
Aug 09, 2024 | 62.44 | 63.46 | 62.44 | 63.23 | 48,449 | +0.84(+1.35%) |
Aug 08, 2024 | 61.38 | 62.66 | 61.03 | 62.39 | 108,868 | +1.62(+2.67%) |
Aug 07, 2024 | 61.86 | 62.61 | 60.73 | 60.77 | 54,525 | +0.53(+0.88%) |
Aug 06, 2024 | 60.34 | 61.08 | 60.00 | 60.24 | 61,176 | +0.28(+0.47%) |
Aug 05, 2024 | 58.34 | 60.72 | 58.33 | 59.96 | 170,682 | -1.36(-2.22%) |
Aug 02, 2024 | 61.04 | 61.39 | 60.36 | 61.32 | 130,743 | -0.85(-1.37%) |
Aug 01, 2024 | 63.90 | 63.96 | 61.75 | 62.17 | 102,193 | -2.15(-3.34%) |
Jul 31, 2024 | 64.02 | 64.71 | 63.92 | 64.32 | 63,069 | +1.06(+1.68%) |
Jul 30, 2024 | 64.00 | 64.24 | 62.62 | 63.26 | 40,317 | +0.07(+0.11%) |
Jul 29, 2024 | 63.54 | 63.84 | 63.18 | 63.19 | 44,437 | -0.13(-0.21%) |
Jul 26, 2024 | 63.65 | 63.65 | 62.63 | 63.32 | 59,267 | +0.37(+0.59%) |
Jul 25, 2024 | 62.73 | 64.12 | 62.46 | 62.95 | 59,707 | +0.45(+0.72%) |
Jul 24, 2024 | 63.82 | 64.14 | 62.45 | 62.50 | 113,076 | -1.86(-2.89%) |
Jul 23, 2024 | 63.91 | 64.77 | 63.72 | 64.36 | 79,882 | +0.64(+1.00%) |
Jul 22, 2024 | 64.08 | 64.34 | 63.34 | 63.72 | 129,909 | +0.07(+0.11%) |
Jul 19, 2024 | 64.32 | 64.32 | 63.45 | 63.65 | 67,584 | -0.59(-0.92%) |
Jul 18, 2024 | 65.20 | 65.20 | 63.70 | 64.24 | 113,363 | -0.89(-1.37%) |
Jul 17, 2024 | 65.62 | 65.78 | 64.82 | 65.13 | 141,130 | -1.34(-2.02%) |
Jul 16, 2024 | 66.16 | 66.49 | 65.89 | 66.47 | 81,960 | +0.44(+0.67%) |
Jul 15, 2024 | 65.49 | 66.42 | 65.36 | 66.03 | 112,842 | +0.62(+0.95%) |
Jul 12, 2024 | 64.88 | 65.75 | 64.76 | 65.41 | 87,956 | +0.55(+0.85%) |
Jul 11, 2024 | 64.97 | 65.75 | 64.65 | 64.86 | 71,628 | +0.15(+0.23%) |
Jul 10, 2024 | 64.72 | 64.75 | 63.84 | 64.71 | 89,608 | +0.06(+0.09%) |
Jul 09, 2024 | 65.28 | 65.30 | 64.33 | 64.65 | 183,385 | -0.63(-0.97%) |
Jul 08, 2024 | 65.41 | 65.45 | 65.00 | 65.28 | 77,154 | -0.32(-0.49%) |
Jul 05, 2024 | 65.48 | 65.71 | 65.23 | 65.60 | 70,728 | +0.13(+0.20%) |
Jul 03, 2024 | 65.19 | 65.79 | 65.14 | 65.47 | 90,228 | +0.34(+0.52%) |
Jul 02, 2024 | 64.74 | 65.13 | 64.56 | 65.13 | 148,586 | +0.31(+0.48%) |
Jul 01, 2024 | 64.87 | 64.90 | 64.27 | 64.82 | 68,764 | +0.09(+0.14%) |
Jun 28, 2024 | 64.66 | 65.16 | 64.52 | 64.73 | 109,063 | +0.45(+0.70%) |
Jun 27, 2024 | 62.74 | 64.40 | 62.74 | 64.28 | 131,496 | +1.60(+2.55%) |
Jun 26, 2024 | 62.68 | 63.03 | 62.41 | 62.68 | 71,456 | -0.14(-0.22%) |
Jun 25, 2024 | 62.80 | 62.95 | 62.55 | 62.82 | 64,850 | +0.20(+0.32%) |
Jun 24, 2024 | 62.63 | 63.15 | 62.61 | 62.62 | 85,232 | -0.19(-0.30%) |
Jun 21, 2024 | 62.54 | 62.93 | 62.27 | 62.81 | 56,503 | +0.06(+0.10%) |
Jun 20, 2024 | 63.07 | 63.07 | 62.59 | 62.75 | 123,527 | -0.49(-0.77%) |
Jun 18, 2024 | 63.48 | 63.59 | 63.06 | 63.24 | 64,296 | -0.29(-0.46%) |
Jun 17, 2024 | 63.04 | 63.64 | 62.58 | 63.53 | 100,303 | +0.59(+0.94%) |
Jun 14, 2024 | 62.52 | 63.02 | 62.47 | 62.94 | 74,809 | +0.30(+0.48%) |
Jun 13, 2024 | 63.12 | 63.44 | 62.37 | 62.64 | 102,086 | +0.20(+0.32%) |
Jun 12, 2024 | 62.40 | 62.60 | 61.91 | 62.44 | 89,387 | +0.76(+1.23%) |
Jun 11, 2024 | 61.28 | 61.81 | 61.01 | 61.68 | 58,056 | +0.19(+0.31%) |
Jun 10, 2024 | 60.73 | 61.66 | 60.73 | 61.49 | 69,291 | +0.86(+1.42%) |
Jun 07, 2024 | 60.38 | 60.86 | 60.19 | 60.63 | 52,098 | +0.02(+0.03%) |
Jun 06, 2024 | 60.61 | 60.85 | 60.48 | 60.61 | 72,082 | -0.02(-0.03%) |
Jun 05, 2024 | 60.02 | 60.67 | 59.56 | 60.63 | 96,031 | +1.28(+2.16%) |
Jun 04, 2024 | 59.32 | 59.57 | 59.10 | 59.36 | 143,764 | -0.13(-0.22%) |