Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 64.09 | 65.02 | 63.74 | 64.56 | 743,587 | +0.76(+1.19%) |
Aug 22, 2024 | 64.02 | 64.02 | 63.48 | 63.80 | 870,905 | -0.15(-0.23%) |
Aug 21, 2024 | 63.46 | 64.01 | 63.32 | 63.95 | 862,730 | +0.66(+1.04%) |
Aug 20, 2024 | 63.66 | 63.66 | 63.02 | 63.29 | 1,215,147 | -0.38(-0.60%) |
Aug 19, 2024 | 63.50 | 63.93 | 63.30 | 63.67 | 1,116,499 | +0.25(+0.39%) |
Aug 16, 2024 | 62.89 | 63.49 | 62.64 | 63.42 | 1,026,158 | +0.42(+0.67%) |
Aug 15, 2024 | 62.60 | 63.26 | 62.26 | 63.00 | 1,246,506 | +0.80(+1.29%) |
Aug 14, 2024 | 63.15 | 63.61 | 62.01 | 62.20 | 1,447,258 | -0.38(-0.61%) |
Aug 13, 2024 | 62.42 | 62.89 | 62.14 | 62.58 | 1,247,399 | +0.53(+0.85%) |
Aug 12, 2024 | 62.29 | 62.72 | 61.84 | 62.05 | 1,721,305 | -0.25(-0.40%) |
Aug 09, 2024 | 63.20 | 63.49 | 62.17 | 62.30 | 1,605,185 | -0.90(-1.42%) |
Aug 08, 2024 | 63.29 | 63.64 | 63.03 | 63.20 | 1,845,776 | +0.25(+0.40%) |
Aug 07, 2024 | 63.70 | 64.27 | 62.89 | 62.95 | 1,361,273 | -0.35(-0.55%) |
Aug 06, 2024 | 62.88 | 64.56 | 62.66 | 63.30 | 1,638,288 | +0.62(+0.99%) |
Aug 05, 2024 | 63.63 | 64.36 | 62.40 | 62.68 | 2,278,316 | -2.08(-3.21%) |
Aug 02, 2024 | 64.09 | 64.80 | 62.79 | 64.76 | 2,383,017 | +0.22(+0.34%) |
Aug 01, 2024 | 62.33 | 64.88 | 61.00 | 64.54 | 3,058,372 | +0.71(+1.11%) |
Jul 31, 2024 | 63.25 | 64.53 | 62.87 | 63.83 | 1,747,827 | +0.58(+0.92%) |
Jul 30, 2024 | 63.16 | 63.42 | 62.76 | 63.25 | 1,264,892 | +0.01(+0.02%) |
Jul 29, 2024 | 63.49 | 63.67 | 62.80 | 63.24 | 1,015,148 | -0.01(-0.02%) |
Jul 26, 2024 | 62.62 | 63.42 | 62.05 | 63.25 | 1,155,070 | +1.20(+1.93%) |
Jul 25, 2024 | 61.94 | 62.97 | 61.85 | 62.05 | 1,016,194 | -0.01(-0.02%) |
Jul 24, 2024 | 62.82 | 63.13 | 61.87 | 62.06 | 1,254,100 | -0.65(-1.04%) |
Jul 23, 2024 | 63.18 | 63.70 | 62.17 | 62.71 | 2,343,790 | +1.40(+2.28%) |
Jul 22, 2024 | 61.10 | 61.50 | 60.24 | 61.31 | 1,957,017 | +0.27(+0.44%) |
Jul 19, 2024 | 61.72 | 61.72 | 60.69 | 61.04 | 1,672,667 | -0.67(-1.09%) |
Jul 18, 2024 | 61.53 | 62.80 | 61.53 | 61.71 | 1,059,353 | -0.21(-0.34%) |
Jul 17, 2024 | 61.56 | 62.64 | 61.37 | 61.92 | 1,421,288 | -0.18(-0.29%) |
Jul 16, 2024 | 61.15 | 62.22 | 61.00 | 62.10 | 1,017,141 | +0.99(+1.62%) |
Jul 15, 2024 | 60.71 | 61.72 | 60.66 | 61.11 | 1,526,355 | +0.31(+0.51%) |
Jul 12, 2024 | 61.05 | 61.48 | 60.38 | 60.80 | 2,455,497 | +0.30(+0.50%) |
Jul 11, 2024 | 60.00 | 60.89 | 59.57 | 60.50 | 2,344,235 | +1.21(+2.04%) |
Jul 10, 2024 | 59.33 | 59.87 | 59.15 | 59.29 | 1,904,536 | +0.43(+0.73%) |
Jul 09, 2024 | 59.31 | 59.67 | 58.71 | 58.86 | 1,556,939 | -1.06(-1.77%) |
Jul 08, 2024 | 59.93 | 60.46 | 59.75 | 59.92 | 1,336,577 | +0.28(+0.47%) |
Jul 05, 2024 | 59.82 | 59.85 | 58.99 | 59.64 | 1,670,539 | -0.39(-0.65%) |
Jul 03, 2024 | 59.63 | 60.42 | 59.44 | 60.03 | 1,097,593 | +0.32(+0.54%) |
Jul 02, 2024 | 59.40 | 59.72 | 58.94 | 59.71 | 1,515,501 | +0.16(+0.27%) |
Jul 01, 2024 | 60.30 | 60.56 | 59.27 | 59.55 | 1,507,627 | -0.47(-0.78%) |
Jun 28, 2024 | 61.20 | 61.50 | 59.56 | 60.02 | 4,820,884 | -1.06(-1.74%) |
Jun 27, 2024 | 60.51 | 61.52 | 60.51 | 61.08 | 1,891,948 | +0.42(+0.69%) |
Jun 26, 2024 | 61.23 | 61.77 | 60.56 | 60.66 | 1,418,146 | -0.74(-1.21%) |
Jun 25, 2024 | 61.95 | 62.60 | 60.77 | 61.40 | 2,406,446 | -0.18(-0.29%) |
Jun 24, 2024 | 60.69 | 61.87 | 60.30 | 61.58 | 2,439,628 | +0.92(+1.52%) |
Jun 21, 2024 | 60.82 | 61.37 | 60.29 | 60.66 | 4,676,435 | +0.23(+0.38%) |
Jun 20, 2024 | 61.91 | 62.07 | 59.12 | 60.43 | 7,354,620 | -1.83(-2.94%) |
Jun 18, 2024 | 66.53 | 66.97 | 61.88 | 62.26 | 5,058,813 | -4.18(-6.29%) |
Jun 17, 2024 | 65.91 | 66.61 | 65.91 | 66.44 | 1,616,702 | +0.43(+0.65%) |
Jun 14, 2024 | 65.87 | 66.17 | 65.21 | 66.01 | 1,320,262 | -0.21(-0.32%) |
Jun 13, 2024 | 67.02 | 67.21 | 65.34 | 66.22 | 1,809,310 | -0.92(-1.37%) |
Jun 12, 2024 | 68.51 | 68.85 | 66.85 | 67.14 | 2,056,372 | -0.72(-1.06%) |
Jun 11, 2024 | 68.30 | 68.30 | 67.50 | 67.86 | 2,217,704 | -0.54(-0.79%) |
Jun 10, 2024 | 68.09 | 68.42 | 67.47 | 68.40 | 1,506,111 | -0.07(-0.10%) |
Jun 07, 2024 | 69.42 | 69.72 | 68.33 | 68.47 | 1,533,702 | -1.32(-1.89%) |
Jun 06, 2024 | 69.90 | 70.07 | 69.02 | 69.79 | 1,404,511 | -0.20(-0.29%) |
Jun 05, 2024 | 68.96 | 70.05 | 68.68 | 69.99 | 1,534,622 | +0.89(+1.29%) |
Jun 04, 2024 | 69.09 | 69.28 | 68.38 | 69.10 | 1,807,779 | -0.56(-0.80%) |