Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 65.48 | 67.25 | 65.20 | 67.17 | 586,094 | +2.03(+3.12%) |
Aug 22, 2024 | 65.34 | 65.75 | 64.89 | 65.14 | 657,940 | -0.19(-0.29%) |
Aug 21, 2024 | 63.97 | 65.40 | 63.61 | 65.33 | 639,893 | +1.92(+3.03%) |
Aug 20, 2024 | 64.19 | 64.31 | 63.05 | 63.41 | 665,753 | -0.90(-1.40%) |
Aug 19, 2024 | 63.94 | 64.41 | 63.56 | 64.31 | 345,326 | +0.28(+0.44%) |
Aug 16, 2024 | 64.04 | 64.46 | 63.67 | 64.03 | 511,624 | -0.25(-0.39%) |
Aug 15, 2024 | 64.86 | 65.37 | 63.70 | 64.28 | 841,820 | +0.82(+1.29%) |
Aug 14, 2024 | 63.23 | 63.75 | 62.51 | 63.46 | 779,054 | +0.49(+0.78%) |
Aug 13, 2024 | 62.45 | 63.06 | 61.17 | 62.97 | 720,994 | +0.92(+1.48%) |
Aug 12, 2024 | 62.42 | 62.53 | 61.47 | 62.05 | 1,504,783 | -0.26(-0.42%) |
Aug 09, 2024 | 62.14 | 62.81 | 61.16 | 62.31 | 1,119,078 | +0.26(+0.42%) |
Aug 08, 2024 | 60.01 | 62.49 | 59.73 | 62.05 | 1,002,106 | +2.67(+4.50%) |
Aug 07, 2024 | 61.75 | 62.61 | 59.31 | 59.38 | 1,195,241 | -0.48(-0.80%) |
Aug 06, 2024 | 58.11 | 62.52 | 57.32 | 59.86 | 2,583,033 | -1.11(-1.82%) |
Aug 05, 2024 | 57.20 | 61.66 | 56.33 | 60.97 | 2,649,312 | -1.25(-2.01%) |
Aug 02, 2024 | 63.86 | 64.31 | 61.62 | 62.22 | 1,169,614 | -4.19(-6.31%) |
Aug 01, 2024 | 67.48 | 68.22 | 65.36 | 66.41 | 1,552,915 | -1.30(-1.92%) |
Jul 31, 2024 | 66.14 | 68.92 | 65.91 | 67.71 | 1,500,091 | +2.14(+3.26%) |
Jul 30, 2024 | 65.23 | 66.38 | 65.11 | 65.57 | 1,288,531 | +0.71(+1.09%) |
Jul 29, 2024 | 65.61 | 65.77 | 63.81 | 64.86 | 1,127,139 | -0.68(-1.04%) |
Jul 26, 2024 | 64.24 | 66.43 | 64.18 | 65.54 | 1,257,133 | +1.26(+1.96%) |
Jul 25, 2024 | 62.23 | 65.62 | 61.54 | 64.28 | 1,902,009 | +3.98(+6.60%) |
Jul 24, 2024 | 62.67 | 63.06 | 60.26 | 60.30 | 1,032,293 | -2.70(-4.29%) |
Jul 23, 2024 | 59.06 | 63.12 | 58.82 | 63.00 | 1,541,528 | +3.72(+6.28%) |
Jul 22, 2024 | 58.85 | 59.55 | 58.48 | 59.28 | 534,521 | +0.76(+1.30%) |
Jul 19, 2024 | 59.28 | 59.28 | 58.11 | 58.52 | 675,604 | -0.54(-0.91%) |
Jul 18, 2024 | 59.89 | 60.37 | 58.41 | 59.06 | 947,061 | -0.72(-1.20%) |
Jul 17, 2024 | 61.77 | 62.42 | 59.34 | 59.78 | 1,050,519 | -2.28(-3.67%) |
Jul 16, 2024 | 59.04 | 62.30 | 59.04 | 62.06 | 1,071,530 | +2.75(+4.64%) |
Jul 15, 2024 | 58.98 | 60.59 | 58.87 | 59.31 | 976,485 | +0.78(+1.33%) |
Jul 12, 2024 | 59.00 | 59.64 | 58.39 | 58.53 | 1,086,943 | +0.66(+1.14%) |
Jul 11, 2024 | 58.79 | 58.95 | 57.57 | 57.87 | 1,089,679 | -0.02(-0.03%) |
Jul 10, 2024 | 57.99 | 58.54 | 57.38 | 57.89 | 890,615 | +0.36(+0.63%) |
Jul 09, 2024 | 57.91 | 58.47 | 57.27 | 57.53 | 737,975 | -0.67(-1.15%) |
Jul 08, 2024 | 56.84 | 58.47 | 56.44 | 58.20 | 1,111,081 | +1.84(+3.26%) |
Jul 05, 2024 | 57.14 | 57.60 | 56.06 | 56.36 | 1,040,166 | -1.07(-1.86%) |
Jul 03, 2024 | 56.31 | 57.74 | 55.65 | 57.43 | 1,156,384 | +1.52(+2.72%) |
Jul 02, 2024 | 54.29 | 56.02 | 53.90 | 55.91 | 1,209,091 | +1.65(+3.04%) |
Jul 01, 2024 | 55.80 | 56.15 | 54.24 | 54.26 | 1,158,167 | -1.19(-2.15%) |
Jun 28, 2024 | 57.16 | 57.51 | 55.23 | 55.45 | 16,824,070 | -1.07(-1.89%) |
Jun 27, 2024 | 56.32 | 56.88 | 55.93 | 56.52 | 1,478,103 | +0.25(+0.44%) |
Jun 26, 2024 | 55.04 | 57.53 | 54.77 | 56.27 | 2,035,132 | +1.11(+2.01%) |
Jun 25, 2024 | 53.88 | 55.25 | 53.48 | 55.16 | 1,396,030 | +1.21(+2.24%) |
Jun 24, 2024 | 54.29 | 55.67 | 53.83 | 53.95 | 1,629,838 | -0.12(-0.22%) |
Jun 21, 2024 | 54.14 | 54.47 | 53.36 | 54.07 | 4,537,477 | -0.40(-0.73%) |
Jun 20, 2024 | 55.07 | 55.62 | 54.17 | 54.47 | 1,581,337 | -0.73(-1.32%) |
Jun 18, 2024 | 55.21 | 55.50 | 54.04 | 55.20 | 1,501,210 | +0.33(+0.60%) |
Jun 17, 2024 | 53.32 | 55.19 | 52.51 | 54.87 | 2,500,512 | +1.52(+2.85%) |
Jun 14, 2024 | 55.62 | 55.94 | 50.38 | 53.35 | 5,024,348 | -3.76(-6.58%) |
Jun 13, 2024 | 58.10 | 58.46 | 56.23 | 57.11 | 2,067,853 | -1.28(-2.19%) |
Jun 12, 2024 | 59.30 | 59.73 | 57.94 | 58.39 | 1,282,025 | +0.30(+0.52%) |
Jun 11, 2024 | 57.39 | 58.44 | 56.29 | 58.09 | 2,231,677 | +0.13(+0.22%) |
Jun 10, 2024 | 57.73 | 58.68 | 57.50 | 57.96 | 1,837,774 | -0.38(-0.65%) |
Jun 07, 2024 | 59.06 | 59.77 | 58.13 | 58.34 | 939,572 | -1.03(-1.73%) |
Jun 06, 2024 | 60.04 | 60.41 | 58.88 | 59.37 | 788,462 | -0.91(-1.51%) |
Jun 05, 2024 | 58.69 | 60.40 | 58.25 | 60.28 | 756,935 | +1.64(+2.80%) |
Jun 04, 2024 | 60.31 | 60.31 | 58.55 | 58.64 | 960,248 | -2.11(-3.47%) |