Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 68.19 | 68.99 | 67.92 | 68.45 | 1,976 | +0.71(+1.05%) |
Aug 15, 2024 | 67.52 | 68.21 | 67.28 | 67.74 | 3,698 | +1.69(+2.56%) |
Aug 14, 2024 | 66.01 | 66.59 | 65.35 | 66.05 | 1,190 | +0.48(+0.73%) |
Aug 13, 2024 | 65.56 | 65.76 | 64.78 | 65.57 | 3,404 | -0.04(-0.05%) |
Aug 12, 2024 | 65.25 | 65.79 | 64.87 | 65.61 | 2,381 | +0.40(+0.61%) |
Aug 09, 2024 | 64.66 | 65.43 | 64.11 | 65.21 | 3,421 | +1.02(+1.59%) |
Aug 08, 2024 | 63.81 | 64.57 | 63.35 | 64.19 | 9,525 | +0.78(+1.23%) |
Aug 07, 2024 | 64.35 | 64.69 | 63.40 | 63.41 | 8,866 | -1.17(-1.81%) |
Aug 06, 2024 | 64.41 | 65.24 | 64.04 | 64.58 | 5,784 | +0.69(+1.08%) |
Aug 05, 2024 | 63.24 | 64.85 | 63.09 | 63.89 | 7,468 | -1.54(-2.35%) |
Aug 02, 2024 | 66.36 | 66.65 | 65.11 | 65.43 | 3,627 | -2.63(-3.86%) |
Aug 01, 2024 | 71.14 | 71.14 | 67.53 | 68.06 | 14,044 | -1.47(-2.11%) |
Jul 31, 2024 | 69.49 | 70.11 | 68.03 | 69.53 | 4,291 | +1.36(+2.00%) |
Jul 30, 2024 | 69.30 | 69.56 | 68.00 | 68.17 | 140,867 | -0.33(-0.48%) |
Jul 29, 2024 | 69.45 | 69.47 | 68.47 | 68.50 | 108,186 | -1.43(-2.04%) |
Jul 26, 2024 | 70.22 | 70.64 | 69.87 | 69.93 | 3,190 | +0.19(+0.27%) |
Jul 25, 2024 | 70.42 | 70.42 | 69.03 | 69.74 | 1,976 | +1.12(+1.63%) |
Jul 24, 2024 | 68.70 | 69.91 | 68.62 | 68.62 | 6,797 | -1.49(-2.13%) |
Jul 23, 2024 | 73.72 | 73.72 | 69.91 | 70.11 | 2,603 | -4.25(-5.72%) |
Jul 22, 2024 | 75.20 | 75.73 | 74.31 | 74.36 | 2,207 | -0.26(-0.35%) |
Jul 19, 2024 | 74.48 | 75.05 | 74.22 | 74.62 | 5,749 | -0.15(-0.20%) |
Jul 18, 2024 | 75.02 | 75.22 | 74.03 | 74.77 | 16,465 | +0.01(+0.01%) |
Jul 17, 2024 | 74.47 | 74.76 | 73.86 | 74.76 | 13,098 | +1.42(+1.94%) |
Jul 16, 2024 | 74.50 | 74.50 | 73.25 | 73.34 | 2,587 | +0.28(+0.38%) |
Jul 15, 2024 | 74.36 | 74.76 | 73.05 | 73.06 | 31,225 | +0.06(+0.08%) |
Jul 12, 2024 | 72.88 | 73.29 | 71.68 | 73.00 | 258,127 | +0.69(+0.95%) |
Jul 11, 2024 | 72.81 | 73.29 | 71.83 | 72.31 | 1,599 | -0.31(-0.43%) |
Jul 10, 2024 | 72.59 | 72.67 | 71.91 | 72.62 | 3,054 | +1.03(+1.44%) |
Jul 09, 2024 | 72.25 | 72.25 | 70.99 | 71.59 | 1,379 | +0.35(+0.49%) |
Jul 08, 2024 | 72.15 | 72.35 | 71.15 | 71.24 | 2,025 | -0.70(-0.97%) |
Jul 05, 2024 | 71.90 | 71.95 | 70.90 | 71.94 | 1,400 | +1.16(+1.64%) |
Jul 03, 2024 | 70.75 | 71.01 | 69.83 | 70.78 | 1,435 | +1.08(+1.55%) |
Jul 02, 2024 | 69.80 | 70.13 | 69.09 | 69.70 | 4,154 | +0.21(+0.30%) |
Jul 01, 2024 | 69.44 | 70.07 | 68.62 | 69.49 | 3,211 | +0.32(+0.46%) |
Jun 28, 2024 | 69.42 | 69.53 | 68.76 | 69.17 | 1,937 | +0.76(+1.11%) |
Jun 27, 2024 | 68.57 | 68.76 | 68.19 | 68.41 | 4,211 | +0.24(+0.36%) |
Jun 26, 2024 | 68.60 | 69.35 | 67.87 | 68.17 | 2,212 | -1.43(-2.06%) |
Jun 25, 2024 | 69.29 | 69.60 | 68.44 | 69.60 | 5,694 | +0.78(+1.13%) |
Jun 24, 2024 | 68.71 | 69.61 | 68.65 | 68.82 | 8,671 | +0.65(+0.95%) |
Jun 21, 2024 | 68.70 | 69.26 | 67.95 | 68.17 | 2,644 | -1.44(-2.07%) |
Jun 20, 2024 | 69.04 | 69.72 | 68.74 | 69.61 | 5,678 | +0.71(+1.04%) |
Jun 18, 2024 | 69.45 | 69.98 | 68.69 | 68.90 | 9,858 | +0.65(+0.95%) |
Jun 17, 2024 | 68.87 | 68.87 | 68.09 | 68.25 | 8,427 | +1.14(+1.69%) |
Jun 14, 2024 | 67.41 | 67.52 | 66.60 | 67.11 | 3,143 | -0.45(-0.66%) |
Jun 13, 2024 | 68.04 | 68.04 | 66.99 | 67.56 | 8,782 | +0.50(+0.75%) |
Jun 12, 2024 | 68.45 | 68.46 | 67.06 | 67.06 | 4,270 | +0.36(+0.54%) |
Jun 11, 2024 | 66.92 | 66.92 | 65.61 | 66.70 | 7,687 | -1.02(-1.50%) |
Jun 10, 2024 | 69.37 | 69.37 | 67.32 | 67.72 | 3,636 | -0.67(-0.98%) |
Jun 07, 2024 | 67.05 | 68.39 | 66.92 | 68.39 | 2,096 | +2.64(+4.02%) |
Jun 06, 2024 | 64.27 | 65.81 | 64.27 | 65.75 | 10,879 | +1.73(+2.70%) |
Jun 05, 2024 | 64.22 | 64.22 | 63.10 | 64.02 | 3,537 | -0.14(-0.22%) |
Jun 04, 2024 | 64.28 | 65.01 | 63.70 | 64.16 | 7,736 | -1.45(-2.21%) |