Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 68.62 | 68.92 | 68.50 | 68.65 | 11,283,625 | +0.07(+0.10%) |
Aug 14, 2024 | 68.23 | 68.89 | 68.13 | 68.58 | 14,334,921 | +0.12(+0.18%) |
Aug 13, 2024 | 68.08 | 68.61 | 68.01 | 68.46 | 9,877,145 | +0.29(+0.43%) |
Aug 12, 2024 | 68.45 | 68.54 | 67.83 | 68.17 | 11,012,200 | -0.51(-0.74%) |
Aug 09, 2024 | 68.70 | 68.78 | 68.25 | 68.68 | 12,080,459 | -0.05(-0.07%) |
Aug 08, 2024 | 68.00 | 68.86 | 67.85 | 68.73 | 15,239,204 | +0.27(+0.39%) |
Aug 07, 2024 | 68.05 | 69.18 | 67.83 | 68.46 | 13,363,424 | +0.41(+0.60%) |
Aug 06, 2024 | 68.15 | 68.84 | 67.77 | 68.05 | 12,968,226 | -0.05(-0.07%) |
Aug 05, 2024 | 68.99 | 69.55 | 67.73 | 68.10 | 25,482,180 | -1.23(-1.77%) |
Aug 02, 2024 | 68.53 | 69.67 | 67.69 | 69.33 | 22,541,392 | +1.37(+2.02%) |
Aug 01, 2024 | 67.00 | 68.11 | 66.70 | 67.96 | 16,502,247 | +1.22(+1.83%) |
Jul 31, 2024 | 67.50 | 67.61 | 66.61 | 66.74 | 15,575,258 | -0.94(-1.39%) |
Jul 30, 2024 | 66.48 | 67.83 | 66.36 | 67.68 | 13,246,223 | +0.85(+1.27%) |
Jul 29, 2024 | 66.88 | 67.03 | 66.39 | 66.83 | 12,135,224 | -0.22(-0.33%) |
Jul 26, 2024 | 66.07 | 67.11 | 66.01 | 67.05 | 13,530,441 | +0.98(+1.48%) |
Jul 25, 2024 | 66.04 | 66.89 | 65.86 | 66.07 | 16,329,181 | +0.26(+0.40%) |
Jul 24, 2024 | 65.09 | 65.97 | 64.83 | 65.81 | 13,250,176 | +0.85(+1.31%) |
Jul 23, 2024 | 65.43 | 66.04 | 64.84 | 64.96 | 11,808,857 | +0.19(+0.29%) |
Jul 22, 2024 | 65.25 | 65.29 | 64.31 | 64.77 | 11,792,906 | -0.52(-0.80%) |
Jul 19, 2024 | 65.64 | 65.64 | 64.82 | 65.29 | 13,777,122 | +0.10(+0.15%) |
Jul 18, 2024 | 64.80 | 65.81 | 64.72 | 65.19 | 11,127,223 | -0.02(-0.03%) |
Jul 17, 2024 | 64.47 | 65.39 | 64.41 | 65.21 | 12,504,847 | +0.94(+1.46%) |
Jul 16, 2024 | 63.43 | 64.31 | 63.39 | 64.27 | 9,024,074 | +0.86(+1.36%) |
Jul 15, 2024 | 63.79 | 63.94 | 63.35 | 63.41 | 8,206,703 | -0.29(-0.46%) |
Jul 12, 2024 | 63.46 | 64.11 | 63.38 | 63.70 | 9,201,518 | +0.60(+0.95%) |
Jul 11, 2024 | 62.64 | 63.46 | 62.40 | 63.10 | 11,433,569 | +0.27(+0.43%) |
Jul 10, 2024 | 62.72 | 62.86 | 62.28 | 62.83 | 11,926,637 | +0.14(+0.22%) |
Jul 09, 2024 | 63.06 | 63.23 | 62.59 | 62.69 | 11,659,400 | -0.27(-0.43%) |
Jul 08, 2024 | 63.59 | 63.59 | 62.84 | 62.96 | 11,234,109 | -0.80(-1.25%) |
Jul 05, 2024 | 63.33 | 63.79 | 62.99 | 63.76 | 11,735,544 | +0.43(+0.68%) |
Jul 03, 2024 | 63.19 | 63.66 | 62.93 | 63.33 | 9,154,231 | +0.18(+0.29%) |
Jul 02, 2024 | 63.26 | 63.38 | 62.85 | 63.15 | 8,877,869 | -0.13(-0.21%) |
Jul 01, 2024 | 64.03 | 64.30 | 63.12 | 63.28 | 10,032,985 | -0.37(-0.58%) |
Jun 28, 2024 | 63.90 | 64.06 | 63.52 | 63.65 | 17,358,874 | -0.26(-0.41%) |
Jun 27, 2024 | 64.05 | 64.27 | 63.62 | 63.91 | 8,496,337 | -0.14(-0.22%) |
Jun 26, 2024 | 63.40 | 64.11 | 63.23 | 64.05 | 9,402,110 | +0.21(+0.33%) |
Jun 25, 2024 | 63.94 | 64.07 | 63.51 | 63.84 | 10,546,586 | -0.13(-0.20%) |
Jun 24, 2024 | 62.99 | 64.06 | 62.91 | 63.97 | 13,209,576 | +1.20(+1.91%) |
Jun 21, 2024 | 62.18 | 63.10 | 62.18 | 62.77 | 28,850,784 | +0.59(+0.95%) |
Jun 20, 2024 | 62.40 | 62.74 | 61.95 | 62.18 | 13,397,127 | -0.45(-0.72%) |
Jun 18, 2024 | 62.53 | 62.82 | 62.44 | 62.63 | 10,651,695 | +0.01(+0.02%) |
Jun 17, 2024 | 62.37 | 62.90 | 62.18 | 62.62 | 10,532,272 | +0.07(+0.11%) |
Jun 14, 2024 | 62.38 | 62.69 | 62.09 | 62.55 | 8,179,282 | +0.04(+0.07%) |
Jun 13, 2024 | 62.38 | 62.55 | 61.97 | 62.51 | 9,745,008 | +0.11(+0.17%) |
Jun 12, 2024 | 63.20 | 63.20 | 62.20 | 62.40 | 9,643,351 | -0.66(-1.05%) |
Jun 11, 2024 | 63.10 | 63.16 | 62.58 | 63.06 | 8,460,760 | -0.04(-0.06%) |
Jun 10, 2024 | 63.45 | 63.50 | 62.88 | 63.10 | 15,808,793 | -0.32(-0.50%) |
Jun 07, 2024 | 63.60 | 63.73 | 63.32 | 63.42 | 9,597,008 | -0.24(-0.37%) |
Jun 06, 2024 | 63.43 | 63.86 | 63.35 | 63.66 | 8,724,036 | +0.23(+0.36%) |
Jun 05, 2024 | 63.50 | 63.58 | 62.86 | 63.43 | 9,705,354 | -0.02(-0.03%) |
Jun 04, 2024 | 62.71 | 63.48 | 62.46 | 63.45 | 11,986,264 | +1.00(+1.60%) |