Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 69.10 | 69.86 | 69.02 | 69.82 | 291,799 | +1.29(+1.88%) |
Aug 22, 2024 | 69.17 | 69.17 | 68.47 | 68.53 | 316,246 | -0.42(-0.61%) |
Aug 21, 2024 | 68.77 | 69.06 | 68.63 | 68.95 | 389,256 | +0.58(+0.85%) |
Aug 20, 2024 | 68.47 | 68.59 | 68.22 | 68.37 | 521,199 | -0.16(-0.23%) |
Aug 19, 2024 | 68.10 | 68.61 | 68.10 | 68.53 | 491,803 | +0.78(+1.15%) |
Aug 16, 2024 | 67.44 | 67.81 | 67.41 | 67.75 | 823,303 | +0.35(+0.52%) |
Aug 15, 2024 | 67.11 | 67.53 | 67.10 | 67.40 | 559,145 | +0.80(+1.20%) |
Aug 14, 2024 | 66.44 | 66.62 | 66.33 | 66.60 | 604,467 | +0.25(+0.38%) |
Aug 13, 2024 | 65.67 | 66.39 | 65.67 | 66.35 | 1,147,656 | +1.11(+1.70%) |
Aug 12, 2024 | 65.25 | 65.43 | 65.06 | 65.24 | 1,036,023 | -0.02(-0.03%) |
Aug 09, 2024 | 64.88 | 65.28 | 64.71 | 65.26 | 399,806 | +0.26(+0.40%) |
Aug 08, 2024 | 64.55 | 65.07 | 64.28 | 65.00 | 1,669,167 | +1.09(+1.71%) |
Aug 07, 2024 | 64.86 | 65.00 | 63.90 | 63.91 | 833,431 | +0.22(+0.35%) |
Aug 06, 2024 | 63.02 | 64.03 | 62.89 | 63.69 | 2,533,145 | +0.23(+0.36%) |
Aug 05, 2024 | 62.52 | 63.82 | 62.39 | 63.46 | 1,329,695 | -1.41(-2.17%) |
Aug 02, 2024 | 65.08 | 65.20 | 64.35 | 64.87 | 790,817 | -1.09(-1.65%) |
Aug 01, 2024 | 66.92 | 67.09 | 65.64 | 65.96 | 710,887 | -1.77(-2.61%) |
Jul 31, 2024 | 67.72 | 68.04 | 67.52 | 67.73 | 464,299 | +0.96(+1.44%) |
Jul 30, 2024 | 66.82 | 66.92 | 66.53 | 66.77 | 629,711 | +0.18(+0.27%) |
Jul 29, 2024 | 66.73 | 66.74 | 66.38 | 66.59 | 308,201 | -0.29(-0.43%) |
Jul 26, 2024 | 66.56 | 66.96 | 66.51 | 66.88 | 477,191 | +0.84(+1.27%) |
Jul 25, 2024 | 65.88 | 66.60 | 65.68 | 66.04 | 553,341 | -0.37(-0.56%) |
Jul 24, 2024 | 67.03 | 67.15 | 66.39 | 66.41 | 509,209 | -0.81(-1.20%) |
Jul 23, 2024 | 67.30 | 67.36 | 67.17 | 67.22 | 971,142 | -0.39(-0.58%) |
Jul 22, 2024 | 67.49 | 67.62 | 67.28 | 67.61 | 418,647 | +0.67(+1.00%) |
Jul 19, 2024 | 67.06 | 67.17 | 66.87 | 66.94 | 350,629 | -0.36(-0.53%) |
Jul 18, 2024 | 68.11 | 68.16 | 67.18 | 67.30 | 548,519 | -0.67(-0.99%) |
Jul 17, 2024 | 68.00 | 68.25 | 67.87 | 67.97 | 732,189 | -0.34(-0.50%) |
Jul 16, 2024 | 67.79 | 68.33 | 67.70 | 68.31 | 897,112 | +0.38(+0.56%) |
Jul 15, 2024 | 68.33 | 68.33 | 67.89 | 67.93 | 407,677 | -0.51(-0.75%) |
Jul 12, 2024 | 68.33 | 68.69 | 68.26 | 68.44 | 719,805 | +0.70(+1.03%) |
Jul 11, 2024 | 67.90 | 68.06 | 67.71 | 67.74 | 567,371 | +0.25(+0.37%) |
Jul 10, 2024 | 67.09 | 67.50 | 67.03 | 67.49 | 414,283 | +0.95(+1.43%) |
Jul 09, 2024 | 66.65 | 66.71 | 66.38 | 66.54 | 757,349 | -0.25(-0.37%) |
Jul 08, 2024 | 67.11 | 67.16 | 66.73 | 66.79 | 502,439 | -0.30(-0.45%) |
Jul 05, 2024 | 67.23 | 67.23 | 66.66 | 67.09 | 494,833 | +0.38(+0.57%) |
Jul 03, 2024 | 66.45 | 66.76 | 66.44 | 66.71 | 254,836 | +0.80(+1.21%) |
Jul 02, 2024 | 65.57 | 65.94 | 65.51 | 65.91 | 630,722 | +0.17(+0.26%) |
Jul 01, 2024 | 66.01 | 66.18 | 65.58 | 65.74 | 428,407 | +0.10(+0.15%) |
Jun 28, 2024 | 65.62 | 65.89 | 65.39 | 65.64 | 1,904,335 | +0.00(+0.00%) |
Jun 27, 2024 | 65.66 | 65.83 | 65.50 | 65.64 | 1,866,181 | +0.09(+0.14%) |
Jun 26, 2024 | 65.41 | 65.66 | 65.33 | 65.55 | 1,042,647 | -0.46(-0.70%) |
Jun 25, 2024 | 65.85 | 66.10 | 65.76 | 66.01 | 855,709 | +0.09(+0.14%) |
Jun 24, 2024 | 65.90 | 66.17 | 65.83 | 65.92 | 441,549 | +0.60(+0.92%) |
Jun 21, 2024 | 65.27 | 65.40 | 65.12 | 65.32 | 870,961 | -0.45(-0.68%) |
Jun 20, 2024 | 65.63 | 65.87 | 65.54 | 65.77 | 534,396 | +0.03(+0.05%) |
Jun 18, 2024 | 65.48 | 65.77 | 65.46 | 65.74 | 452,395 | +0.26(+0.40%) |
Jun 17, 2024 | 65.06 | 65.49 | 64.84 | 65.48 | 601,598 | +0.20(+0.31%) |
Jun 14, 2024 | 65.09 | 65.28 | 64.81 | 65.28 | 1,429,948 | -0.58(-0.88%) |
Jun 13, 2024 | 66.32 | 66.32 | 65.60 | 65.86 | 586,868 | -0.93(-1.39%) |
Jun 12, 2024 | 67.21 | 67.31 | 66.71 | 66.79 | 695,209 | +0.75(+1.14%) |
Jun 11, 2024 | 66.10 | 66.23 | 65.78 | 66.04 | 741,659 | -0.79(-1.19%) |
Jun 10, 2024 | 66.43 | 66.90 | 66.34 | 66.83 | 263,072 | +0.05(+0.07%) |
Jun 07, 2024 | 67.02 | 67.19 | 66.75 | 66.79 | 533,368 | -0.81(-1.19%) |
Jun 06, 2024 | 67.37 | 67.60 | 67.35 | 67.59 | 906,366 | +0.20(+0.29%) |
Jun 05, 2024 | 67.29 | 67.40 | 66.91 | 67.40 | 516,507 | +0.39(+0.59%) |
Jun 04, 2024 | 66.99 | 67.08 | 66.72 | 67.00 | 1,084,378 | -0.20(-0.29%) |