Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 68.33 | 68.81 | 68.18 | 68.73 | 504,222 | +0.81(+1.19%) |
Aug 22, 2024 | 68.67 | 68.75 | 67.78 | 67.92 | 275,343 | -0.52(-0.76%) |
Aug 21, 2024 | 68.31 | 68.61 | 68.13 | 68.44 | 285,616 | +0.26(+0.38%) |
Aug 20, 2024 | 68.30 | 68.46 | 68.04 | 68.18 | 237,668 | -0.15(-0.22%) |
Aug 19, 2024 | 67.71 | 68.34 | 67.67 | 68.33 | 217,338 | +0.66(+0.98%) |
Aug 16, 2024 | 67.31 | 67.78 | 67.31 | 67.67 | 274,379 | +0.14(+0.21%) |
Aug 15, 2024 | 67.12 | 67.59 | 67.07 | 67.53 | 234,816 | +1.14(+1.72%) |
Aug 14, 2024 | 66.34 | 66.53 | 65.98 | 66.39 | 348,123 | +0.20(+0.30%) |
Aug 13, 2024 | 65.53 | 66.23 | 65.52 | 66.19 | 244,552 | +1.07(+1.64%) |
Aug 12, 2024 | 65.30 | 65.45 | 64.91 | 65.12 | 547,328 | +0.00(+0.00%) |
Aug 09, 2024 | 64.79 | 65.34 | 64.64 | 65.12 | 635,950 | +0.28(+0.43%) |
Aug 08, 2024 | 64.12 | 64.97 | 63.88 | 64.84 | 326,647 | +1.47(+2.32%) |
Aug 07, 2024 | 64.65 | 65.00 | 63.37 | 63.37 | 558,337 | -0.48(-0.75%) |
Aug 06, 2024 | 63.60 | 64.78 | 63.36 | 63.85 | 850,827 | +0.57(+0.90%) |
Aug 05, 2024 | 62.46 | 64.01 | 62.43 | 63.28 | 961,324 | -1.89(-2.90%) |
Aug 02, 2024 | 65.50 | 65.62 | 64.65 | 65.17 | 408,713 | -1.32(-1.99%) |
Aug 01, 2024 | 67.64 | 67.94 | 66.05 | 66.49 | 666,847 | -0.96(-1.42%) |
Jul 31, 2024 | 67.31 | 67.83 | 67.08 | 67.45 | 380,068 | +0.98(+1.47%) |
Jul 30, 2024 | 66.89 | 67.05 | 66.03 | 66.47 | 402,445 | -0.22(-0.33%) |
Jul 29, 2024 | 66.97 | 67.01 | 66.53 | 66.69 | 218,069 | -0.02(-0.03%) |
Jul 26, 2024 | 66.43 | 67.02 | 66.35 | 66.71 | 340,704 | +0.72(+1.09%) |
Jul 25, 2024 | 66.20 | 67.03 | 65.84 | 65.99 | 360,565 | -0.20(-0.30%) |
Jul 24, 2024 | 67.11 | 67.17 | 66.11 | 66.19 | 279,278 | -1.54(-2.27%) |
Jul 23, 2024 | 67.79 | 68.06 | 67.68 | 67.73 | 236,899 | -0.08(-0.12%) |
Jul 22, 2024 | 67.58 | 67.86 | 67.35 | 67.81 | 825,326 | +0.73(+1.09%) |
Jul 19, 2024 | 67.48 | 67.69 | 66.97 | 67.08 | 372,799 | -0.49(-0.73%) |
Jul 18, 2024 | 68.29 | 68.44 | 67.31 | 67.57 | 384,624 | -0.53(-0.78%) |
Jul 17, 2024 | 68.32 | 68.54 | 68.08 | 68.10 | 319,354 | -0.95(-1.38%) |
Jul 16, 2024 | 68.73 | 69.08 | 68.67 | 69.05 | 276,804 | +0.55(+0.80%) |
Jul 15, 2024 | 68.54 | 68.92 | 68.33 | 68.50 | 289,142 | +0.23(+0.34%) |
Jul 12, 2024 | 68.00 | 68.74 | 67.99 | 68.27 | 338,725 | +0.39(+0.57%) |
Jul 11, 2024 | 68.35 | 68.48 | 67.77 | 67.88 | 1,080,863 | -0.41(-0.60%) |
Jul 10, 2024 | 67.74 | 68.29 | 67.71 | 68.29 | 276,722 | +0.69(+1.02%) |
Jul 09, 2024 | 67.69 | 67.77 | 67.56 | 67.60 | 399,452 | +0.06(+0.09%) |
Jul 08, 2024 | 67.55 | 67.67 | 67.43 | 67.54 | 265,021 | +0.06(+0.09%) |
Jul 05, 2024 | 67.20 | 67.51 | 67.08 | 67.48 | 385,147 | +0.33(+0.49%) |
Jul 03, 2024 | 66.86 | 67.18 | 66.86 | 67.15 | 174,408 | +0.36(+0.54%) |
Jul 02, 2024 | 66.19 | 66.84 | 66.19 | 66.79 | 411,387 | +0.38(+0.57%) |
Jul 01, 2024 | 66.50 | 66.54 | 66.12 | 66.41 | 347,079 | +0.06(+0.09%) |
Jun 28, 2024 | 66.71 | 67.05 | 66.19 | 66.35 | 438,450 | -0.23(-0.35%) |
Jun 27, 2024 | 66.46 | 66.61 | 66.35 | 66.58 | 247,183 | +0.11(+0.17%) |
Jun 26, 2024 | 66.26 | 66.52 | 66.16 | 66.47 | 466,512 | +0.11(+0.17%) |
Jun 25, 2024 | 66.32 | 66.43 | 66.13 | 66.36 | 274,730 | +0.19(+0.29%) |
Jun 24, 2024 | 66.34 | 66.66 | 66.17 | 66.17 | 220,626 | -0.14(-0.21%) |
Jun 21, 2024 | 66.39 | 66.47 | 66.18 | 66.31 | 191,051 | -0.15(-0.22%) |
Jun 20, 2024 | 66.73 | 66.80 | 66.23 | 66.46 | 448,895 | -0.14(-0.21%) |
Jun 18, 2024 | 66.43 | 66.63 | 66.42 | 66.59 | 302,421 | +0.18(+0.27%) |
Jun 17, 2024 | 65.85 | 66.58 | 65.78 | 66.42 | 245,256 | +0.54(+0.82%) |
Jun 14, 2024 | 65.74 | 65.90 | 65.57 | 65.88 | 290,425 | -0.07(-0.11%) |
Jun 13, 2024 | 66.09 | 66.09 | 65.60 | 65.95 | 204,947 | +0.12(+0.18%) |
Jun 12, 2024 | 65.94 | 66.21 | 65.73 | 65.83 | 339,869 | +0.56(+0.85%) |
Jun 11, 2024 | 65.00 | 65.30 | 64.70 | 65.27 | 224,799 | +0.11(+0.17%) |
Jun 10, 2024 | 64.82 | 65.20 | 64.79 | 65.16 | 310,079 | +0.20(+0.31%) |
Jun 07, 2024 | 64.92 | 65.30 | 64.83 | 64.96 | 410,879 | -0.12(-0.18%) |
Jun 06, 2024 | 65.12 | 65.19 | 64.86 | 65.08 | 262,891 | -0.05(-0.08%) |
Jun 05, 2024 | 64.64 | 65.13 | 64.43 | 65.13 | 292,521 | +0.76(+1.18%) |
Jun 04, 2024 | 64.22 | 64.46 | 63.98 | 64.37 | 275,768 | +0.00(+0.00%) |